KissMeData/145270/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	203100	25903886	980	980	980	980	1340
3	20250313	203000	25903886	980	980	980	980	0
4	20250313	202900	25903886	980	980	980	980	0
5	20250313	202800	25903886	980	980	980	980	0
6	20250313	202700	25903886	980	980	980	980	0
7	20250313	202600	25903886	980	980	980	980	0
8	20250313	202500	25903886	980	980	980	980	0
9	20250313	202400	25903886	980	980	980	980	0
10	20250313	202300	25903886	980	980	980	980	0
11	20250313	202200	25903886	980	980	980	980	0
12	20250313	202100	25903886	980	980	980	980	0
13	20250313	202000	25903886	980	980	980	980	0
14	20250313	201900	25903886	980	980	980	980	0
15	20250313	201800	25903886	980	980	980	980	0
16	20250313	201700	25903886	980	980	980	980	0
17	20250313	201600	25903886	980	980	980	980	0
18	20250313	201500	25903886	980	980	980	980	0
19	20250313	201400	25903886	980	980	980	980	0
20	20250313	201300	25903886	980	980	980	980	0
21	20250313	201200	25903886	980	980	980	980	0
22	20250313	201100	25903886	980	980	980	980	0
23	20250313	201000	25903886	980	980	980	980	0
24	20250313	200900	25903886	980	980	980	980	0
25	20250313	200800	25903886	980	980	980	980	0
26	20250313	200700	25903886	980	980	980	980	0
27	20250313	200600	25903886	980	980	980	980	0
28	20250313	200500	25903886	980	980	980	980	0
29	20250313	200400	25903886	980	980	980	980	0
30	20250313	200300	25903886	980	980	980	980	0
31	20250313	200200	25903886	980	980	980	980	0
32	20250313	200100	25903886	980	980	980	980	1340
33	20250313	200000	25903886	980	980	980	980	0
34	20250313	195900	25903886	980	980	980	980	0
35	20250313	195800	25903886	980	980	980	980	0
36	20250313	195700	25903886	980	980	980	980	0
37	20250313	195600	25903886	980	980	980	980	0
38	20250313	195500	25903886	980	980	980	980	0
39	20250313	195400	25903886	980	980	980	980	0
40	20250313	195300	25903886	980	980	980	980	0
41	20250313	195200	25903886	980	980	980	980	0
42	20250313	195100	25903886	980	980	980	980	0
43	20250313	195000	25903886	980	980	980	980	0
44	20250313	194900	25903886	980	980	980	980	0
45	20250313	194800	25903886	980	980	980	980	0
46	20250313	194700	25903886	980	980	980	980	0
47	20250313	194600	25903886	980	980	980	980	0
48	20250313	194500	25903886	980	980	980	980	0
49	20250313	194400	25903886	980	980	980	980	0
50	20250313	194300	25903886	980	980	980	980	0
51	20250313	194200	25903886	980	980	980	980	0
52	20250313	194100	25903886	980	980	980	980	0
53	20250313	194000	25903886	980	980	980	980	0
54	20250313	193900	25903886	980	980	980	980	0
55	20250313	193800	25903886	980	980	980	980	0
56	20250313	193700	25903886	980	980	980	980	0
57	20250313	193600	25903886	980	980	980	980	0
58	20250313	193500	25903886	980	980	980	980	0
59	20250313	193400	25903886	980	980	980	980	0
60	20250313	193300	25903886	980	980	980	980	0
61	20250313	193200	25903886	980	980	980	980	0
62	20250313	193100	25903886	980	980	980	980	1340
63	20250313	193000	25903886	980	980	980	980	0
64	20250313	192900	25903886	980	980	980	980	0
65	20250313	192800	25903886	980	980	980	980	0
66	20250313	192700	25903886	980	980	980	980	0
67	20250313	192600	25903886	980	980	980	980	0
68	20250313	192500	25903886	980	980	980	980	0
69	20250313	192400	25903886	980	980	980	980	0
70	20250313	192300	25903886	980	980	980	980	0
71	20250313	192200	25903886	980	980	980	980	0
72	20250313	192100	25903886	980	980	980	980	0
73	20250313	192000	25903886	980	980	980	980	0
74	20250313	191900	25903886	980	980	980	980	0
75	20250313	191800	25903886	980	980	980	980	0
76	20250313	191700	25903886	980	980	980	980	0
77	20250313	191600	25903886	980	980	980	980	0
78	20250313	191500	25903886	980	980	980	980	0
79	20250313	191400	25903886	980	980	980	980	0
80	20250313	191300	25903886	980	980	980	980	0
81	20250313	191200	25903886	980	980	980	980	0
82	20250313	191100	25903886	980	980	980	980	0
83	20250313	191000	25903886	980	980	980	980	0
84	20250313	190900	25903886	980	980	980	980	0
85	20250313	190800	25903886	980	980	980	980	0
86	20250313	190700	25903886	980	980	980	980	0
87	20250313	190600	25903886	980	980	980	980	0
88	20250313	190500	25903886	980	980	980	980	0
89	20250313	190400	25903886	980	980	980	980	0
90	20250313	190300	25903886	980	980	980	980	0
91	20250313	190200	25903886	980	980	980	980	0
92	20250313	190100	25903886	980	980	980	980	1340
93	20250313	190000	25903886	980	980	980	980	0
94	20250313	185900	25903886	980	980	980	980	0
95	20250313	185800	25903886	980	980	980	980	0
96	20250313	185700	25903886	980	980	980	980	0
97	20250313	185600	25903886	980	980	980	980	0
98	20250313	185500	25903886	980	980	980	980	0
99	20250313	185400	25903886	980	980	980	980	0
100	20250313	185300	25903886	980	980	980	980	0
101	20250313	185200	25903886	980	980	980	980	0
102	20250313	185100	25903886	980	980	980	980	0
103	20250313	185000	25903886	980	980	980	980	0
104	20250313	184900	25903886	980	980	980	980	0
105	20250313	184800	25903886	980	980	980	980	0
106	20250313	184700	25903886	980	980	980	980	0
107	20250313	184600	25903886	980	980	980	980	0
108	20250313	184500	25903886	980	980	980	980	0
109	20250313	184400	25903886	980	980	980	980	0
110	20250313	184300	25903886	980	980	980	980	0
111	20250313	184200	25903886	980	980	980	980	0
112	20250313	184100	25903886	980	980	980	980	0
113	20250313	184000	25903886	980	980	980	980	0
114	20250313	183900	25903886	980	980	980	980	0
115	20250313	183800	25903886	980	980	980	980	0
116	20250313	183700	25903886	980	980	980	980	0
117	20250313	183600	25903886	980	980	980	980	0
118	20250313	183500	25903886	980	980	980	980	0
119	20250313	183400	25903886	980	980	980	980	0
120	20250313	183300	25903886	980	980	980	980	0
121	20250313	183200	25903886	980	980	980	980	0
122	20250313	183100	25903886	980	980	980	980	1340
123	20250313	183000	25903886	980	980	980	980	0
124	20250313	182900	25903886	980	980	980	980	0
125	20250313	182800	25903886	980	980	980	980	0
126	20250313	182700	25903886	980	980	980	980	0
127	20250313	182600	25903886	980	980	980	980	0
128	20250313	182500	25903886	980	980	980	980	0
129	20250313	182400	25903886	980	980	980	980	0
130	20250313	182300	25903886	980	980	980	980	0
131	20250313	182200	25903886	980	980	980	980	0
132	20250313	182100	25903886	980	980	980	980	0
133	20250313	182000	25903886	980	980	980	980	0
134	20250313	181900	25903886	980	980	980	980	0
135	20250313	181800	25903886	980	980	980	980	0
136	20250313	181700	25903886	980	980	980	980	0
137	20250313	181600	25903886	980	980	980	980	0
138	20250313	181500	25903886	980	980	980	980	0
139	20250313	181400	25903886	980	980	980	980	0
140	20250313	181300	25903886	980	980	980	980	0
141	20250313	181200	25903886	980	980	980	980	0
142	20250313	181100	25903886	980	980	980	980	0
143	20250313	181000	25903886	980	980	980	980	0
144	20250313	180900	25903886	980	980	980	980	0
145	20250313	180800	25903886	980	980	980	980	0
146	20250313	180700	25903886	980	980	980	980	0
147	20250313	180600	25903886	980	980	980	980	0
148	20250313	180500	25903886	980	980	980	980	0
149	20250313	180400	25903886	980	980	980	980	0
150	20250313	180300	25903886	980	980	980	980	0
151	20250313	180200	25903886	980	980	980	980	0
152	20250313	180100	25903886	980	980	980	980	1340
153	20250313	180000	25903886	980	980	980	980	0
154	20250313	175900	25903886	980	980	980	980	0
155	20250313	175800	25903886	980	980	980	980	0
156	20250313	175700	25903886	980	980	980	980	0
157	20250313	175600	25903886	980	980	980	980	0
158	20250313	175500	25903886	980	980	980	980	0
159	20250313	175400	25903886	980	980	980	980	0
160	20250313	175300	25903886	980	980	980	980	0
161	20250313	175200	25903886	980	980	980	980	0
162	20250313	175100	25903886	980	980	980	980	0
163	20250313	175000	25903886	980	980	980	980	0
164	20250313	174900	25903886	980	980	980	980	0
165	20250313	174800	25903886	980	980	980	980	0
166	20250313	174700	25903886	980	980	980	980	0
167	20250313	174600	25903886	980	980	980	980	0
168	20250313	174500	25903886	980	980	980	980	0
169	20250313	174400	25903886	980	980	980	980	0
170	20250313	174300	25903886	980	980	980	980	0
171	20250313	174200	25903886	980	980	980	980	0
172	20250313	174100	25903886	980	980	980	980	0
173	20250313	174000	25903886	980	980	980	980	0
174	20250313	173900	25903886	980	980	980	980	0
175	20250313	173800	25903886	980	980	980	980	0
176	20250313	173700	25903886	980	980	980	980	0
177	20250313	173600	25903886	980	980	980	980	0
178	20250313	173500	25903886	980	980	980	980	0
179	20250313	173400	25903886	980	980	980	980	0
180	20250313	173300	25903886	980	980	980	980	0
181	20250313	173200	25903886	980	980	980	980	0
182	20250313	173100	25903886	980	980	980	980	1340
183	20250313	173000	25903886	980	980	980	980	0
184	20250313	172900	25903886	980	980	980	980	0
185	20250313	172800	25903886	980	980	980	980	0
186	20250313	172700	25903886	980	980	980	980	0
187	20250313	172600	25903886	980	980	980	980	0
188	20250313	172500	25903886	980	980	980	980	0
189	20250313	172400	25903886	980	980	980	980	0
190	20250313	172300	25903886	980	980	980	980	0
191	20250313	172200	25903886	980	980	980	980	0
192	20250313	172100	25903886	980	980	980	980	0
193	20250313	172000	25903886	980	980	980	980	0
194	20250313	171900	25903886	980	980	980	980	0
195	20250313	171800	25903886	980	980	980	980	0
196	20250313	171700	25903886	980	980	980	980	0
197	20250313	171600	25903886	980	980	980	980	0
198	20250313	171500	25903886	980	980	980	980	0
199	20250313	171400	25903886	980	980	980	980	0
200	20250313	171300	25903886	980	980	980	980	0
201	20250313	171200	25903886	980	980	980	980	0
202	20250313	171100	25903886	980	980	980	980	0
203	20250313	171000	25903886	980	980	980	980	0
204	20250313	170900	25903886	980	980	980	980	0
205	20250313	170800	25903886	980	980	980	980	0
206	20250313	170700	25903886	980	980	980	980	0
207	20250313	170600	25903886	980	980	980	980	0
208	20250313	170500	25903886	980	980	980	980	0
209	20250313	170400	25903886	980	980	980	980	0
210	20250313	170300	25903886	980	980	980	980	0
211	20250313	170200	25903886	980	980	980	980	0
212	20250313	170100	25903886	980	980	980	980	1340
213	20250313	170000	25903886	980	980	980	980	0
214	20250313	165900	25903886	980	980	980	980	0
215	20250313	165800	25903886	980	980	980	980	0
216	20250313	165700	25903886	980	980	980	980	0
217	20250313	165600	25903886	980	980	980	980	0
218	20250313	165500	25903886	980	980	980	980	0
219	20250313	165400	25903886	980	980	980	980	0
220	20250313	165300	25903886	980	980	980	980	0
221	20250313	165200	25903886	980	980	980	980	0
222	20250313	165100	25903886	980	980	980	980	0
223	20250313	165000	25903886	980	980	980	980	0
224	20250313	164900	25903886	980	980	980	980	0
225	20250313	164800	25903886	980	980	980	980	0
226	20250313	164700	25903886	980	980	980	980	0
227	20250313	164600	25903886	980	980	980	980	0
228	20250313	164500	25903886	980	980	980	980	0
229	20250313	164400	25903886	980	980	980	980	0
230	20250313	164300	25903886	980	980	980	980	0
231	20250313	164200	25903886	980	980	980	980	0
232	20250313	164100	25903886	980	980	980	980	0
233	20250313	164000	25903886	980	980	980	980	0
234	20250313	163900	25903886	980	980	980	980	0
235	20250313	163800	25903886	980	980	980	980	0
236	20250313	163700	25903886	980	980	980	980	0
237	20250313	163600	25903886	980	980	980	980	0
238	20250313	163500	25903886	980	980	980	980	0
239	20250313	163400	25903886	980	980	980	980	0
240	20250313	163300	25903886	980	980	980	980	0
241	20250313	163200	25903886	980	980	980	980	0
242	20250313	163100	25903886	980	980	980	980	1340
243	20250313	163000	25903886	980	980	980	980	0
244	20250313	162900	25903886	980	980	980	980	0
245	20250313	162800	25903886	980	980	980	980	0
246	20250313	162700	25903886	980	980	980	980	0
247	20250313	162600	25903886	980	980	980	980	0
248	20250313	162500	25903886	980	980	980	980	0
249	20250313	162400	25903886	980	980	980	980	0
250	20250313	162300	25903886	980	980	980	980	0
251	20250313	162200	25903886	980	980	980	980	0
252	20250313	162100	25903886	980	980	980	980	0
253	20250313	162000	25903886	980	980	980	980	0
254	20250313	161900	25903886	980	980	980	980	0
255	20250313	161800	25903886	980	980	980	980	0
256	20250313	161700	25903886	980	980	980	980	0
257	20250313	161600	25903886	980	980	980	980	0
258	20250313	161500	25903886	980	980	980	980	0
259	20250313	161400	25903886	980	980	980	980	0
260	20250313	161300	25903886	980	980	980	980	0
261	20250313	161200	25903886	980	980	980	980	0
262	20250313	161100	25903886	980	980	980	980	0
263	20250313	161000	25903886	980	980	980	980	0
264	20250313	160900	25903886	980	980	980	980	0
265	20250313	160800	25903886	980	980	980	980	0
266	20250313	160700	25903886	980	980	980	980	0
267	20250313	160600	25903886	980	980	980	980	0
268	20250313	160500	25903886	980	980	980	980	0
269	20250313	160400	25903886	980	980	980	980	0
270	20250313	160300	25903886	980	980	980	980	0
271	20250313	160200	25903886	980	980	980	980	0
272	20250313	160100	25903886	980	980	980	980	1340
273	20250313	160000	25903886	980	980	980	980	0
274	20250313	155900	25903886	980	980	980	980	0
275	20250313	155800	25903886	980	980	980	980	0
276	20250313	155700	25903886	980	980	980	980	0
277	20250313	155600	25903886	980	980	980	980	0
278	20250313	155500	25903886	980	980	980	980	0
279	20250313	155400	25903886	980	980	980	980	0
280	20250313	155300	25903886	980	980	980	980	0
281	20250313	155200	25903886	980	980	980	980	0
282	20250313	155100	25903886	980	980	980	980	0
283	20250313	155000	25903886	980	980	980	980	0
284	20250313	154900	25903886	980	980	980	980	0
285	20250313	154800	25903886	980	980	980	980	0
286	20250313	154700	25903886	980	980	980	980	0
287	20250313	154600	25903886	980	980	980	980	0
288	20250313	154500	25903886	980	980	980	980	0
289	20250313	154400	25903886	980	980	980	980	0
290	20250313	154300	25903886	980	980	980	980	0
291	20250313	154200	25903886	980	980	980	980	0
292	20250313	154100	25903886	980	980	980	980	0
293	20250313	154000	25903886	980	980	980	980	0
294	20250313	153900	25903886	980	980	980	980	0
295	20250313	153800	25903886	980	980	980	980	0
296	20250313	153700	25903886	980	980	980	980	0
297	20250313	153600	25903886	980	980	980	980	0
298	20250313	153500	25903886	980	980	980	980	0
299	20250313	153400	25903886	980	980	980	980	0
300	20250313	153300	25903886	980	980	980	980	0
301	20250313	153200	25903886	980	980	980	980	0
302	20250313	153100	25903886	980	980	980	980	1340
303	20250313	153000	25903886	980	980	980	980	1340
304	20250313	152900	24590686	982	982	982	982	0
305	20250313	152800	24590686	982	982	982	982	0
306	20250313	152700	24590686	982	982	982	982	0
307	20250313	152600	24590686	982	982	982	982	0
308	20250313	152500	24590686	982	982	982	982	0
309	20250313	152400	24590686	982	982	982	982	0
310	20250313	152300	24590686	982	982	982	982	0
311	20250313	152200	24590686	982	982	982	982	0
312	20250313	152100	24590686	982	982	982	982	0
313	20250313	152000	24590686	982	982	982	982	0
314	20250313	151900	24590686	982	982	982	982	1
315	20250313	151800	24589704	981	981	981	981	1
316	20250313	151700	24588723	981	981	981	981	0
317	20250313	151600	24588723	981	981	981	981	0
318	20250313	151500	24588723	981	981	981	981	0
319	20250313	151400	24588723	981	981	981	981	5
320	20250313	151300	24583818	981	981	981	981	0
321	20250313	151200	24583818	981	981	981	981	0
322	20250313	151100	24583818	981	981	981	981	21
323	20250313	151000	24563217	981	981	981	981	0
324	20250313	150900	24563217	981	981	981	981	0
325	20250313	150800	24563217	981	981	981	981	0
326	20250313	150700	24563217	981	981	981	981	0
327	20250313	150600	24563217	981	981	981	981	0
328	20250313	150500	24563217	981	981	981	981	0
329	20250313	150400	24563217	981	981	981	981	0
330	20250313	150300	24563217	981	981	981	981	0
331	20250313	150200	24563217	981	981	981	981	0
332	20250313	150100	24563217	981	981	981	981	0
333	20250313	150000	24563217	981	981	981	981	0
334	20250313	145900	24563217	981	981	981	981	0
335	20250313	145800	24563217	981	981	981	981	0
336	20250313	145700	24563217	981	981	981	981	0
337	20250313	145600	24563217	981	981	981	981	0
338	20250313	145500	24563217	981	981	981	981	0
339	20250313	145400	24563217	981	981	981	981	0
340	20250313	145300	24563217	981	981	981	981	0
341	20250313	145200	24563217	981	981	981	981	0
342	20250313	145100	24563217	981	981	981	981	0
343	20250313	145000	24563217	981	981	981	981	0
344	20250313	144900	24563217	981	981	981	981	0
345	20250313	144800	24563217	981	981	981	981	0
346	20250313	144700	24563217	981	981	981	981	17
347	20250313	144600	24546540	982	982	982	982	0
348	20250313	144500	24546540	982	981	982	981	9
349	20250313	144400	24537703	982	982	982	982	0
350	20250313	144300	24537703	982	982	982	982	0
351	20250313	144200	24537703	982	982	982	982	0
352	20250313	144100	24537703	982	982	982	982	0
353	20250313	144000	24537703	982	982	982	982	0
354	20250313	143900	24537703	982	982	982	982	248
355	20250313	143800	24294167	982	982	982	982	223
356	20250313	143700	24075181	981	982	982	981	210
357	20250313	143600	23868964	982	982	982	982	0
358	20250313	143500	23868964	982	982	982	982	1
359	20250313	143400	23867982	982	982	982	982	0
360	20250313	143300	23867982	982	982	982	982	0
361	20250313	143200	23867982	982	982	982	982	4
362	20250313	143100	23864054	979	979	979	979	0
363	20250313	143000	23864054	979	979	979	979	0
364	20250313	142900	23864054	979	981	981	979	2128
365	20250313	142800	21776534	981	981	981	981	0
366	20250313	142700	21776534	981	981	981	981	0
367	20250313	142600	21776534	981	981	981	981	0
368	20250313	142500	21776534	981	981	981	981	1
369	20250313	142400	21775553	981	981	981	981	1
370	20250313	142300	21774572	981	981	981	981	0
371	20250313	142200	21774572	981	981	981	981	0
372	20250313	142100	21774572	981	981	981	981	0
373	20250313	142000	21774572	981	981	981	981	0
374	20250313	141900	21774572	981	981	981	981	0
375	20250313	141800	21774572	981	981	981	981	0
376	20250313	141700	21774572	981	981	981	981	2
377	20250313	141600	21772610	981	981	981	981	0
378	20250313	141500	21772610	981	981	981	981	0
379	20250313	141400	21772610	981	981	981	981	0
380	20250313	141300	21772610	981	981	981	981	0
381	20250313	141200	21772610	981	981	981	981	0
382	20250313	141100	21772610	981	981	981	981	0
383	20250313	141000	21772610	981	981	981	981	0
384	20250313	140900	21772610	981	981	981	981	0
385	20250313	140800	21772610	981	981	981	981	0
386	20250313	140700	21772610	981	981	981	981	0
387	20250313	140600	21772610	981	981	981	981	3
388	20250313	140500	21769667	979	979	979	979	0
389	20250313	140400	21769667	979	979	979	979	30
390	20250313	140300	21740297	981	981	981	981	0
391	20250313	140200	21740297	981	981	981	981	0
392	20250313	140100	21740297	981	981	981	981	0
393	20250313	140000	21740297	981	981	981	981	0
394	20250313	135900	21740297	981	981	981	981	0
395	20250313	135800	21740297	981	981	981	981	0
396	20250313	135700	21740297	981	981	981	981	0
397	20250313	135600	21740297	981	981	981	981	0
398	20250313	135500	21740297	981	981	981	981	0
399	20250313	135400	21740297	981	981	981	981	0
400	20250313	135300	21740297	981	981	981	981	0
401	20250313	135200	21740297	981	981	981	981	0
402	20250313	135100	21740297	981	981	981	981	0
403	20250313	135000	21740297	981	981	981	981	0
404	20250313	134900	21740297	981	981	981	981	0
405	20250313	134800	21740297	981	981	981	981	2
406	20250313	134700	21738335	982	982	982	982	0
407	20250313	134600	21738335	982	982	982	982	0
408	20250313	134500	21738335	982	982	982	982	0
409	20250313	134400	21738335	982	982	982	982	0
410	20250313	134300	21738335	982	982	982	982	0
411	20250313	134200	21738335	982	982	982	982	1
412	20250313	134100	21737353	979	979	979	979	0
413	20250313	134000	21737353	979	981	981	979	3265
414	20250313	133900	18539794	982	982	982	982	1
415	20250313	133800	18538812	983	983	983	983	0
416	20250313	133700	18538812	983	983	983	983	0
417	20250313	133600	18538812	983	983	983	983	0
418	20250313	133500	18538812	983	983	983	983	0
419	20250313	133400	18538812	983	983	983	983	0
420	20250313	133300	18538812	983	983	983	983	0
421	20250313	133200	18538812	983	983	983	983	0
422	20250313	133100	18538812	983	983	983	983	8
423	20250313	133000	18530948	983	983	983	983	0
424	20250313	132900	18530948	983	983	983	983	0
425	20250313	132800	18530948	983	983	983	983	0
426	20250313	132700	18530948	983	983	983	983	0
427	20250313	132600	18530948	983	983	983	983	0
428	20250313	132500	18530948	983	983	983	983	0
429	20250313	132400	18530948	983	983	983	983	0
430	20250313	132300	18530948	983	983	983	983	1
431	20250313	132200	18529965	980	980	980	980	0
432	20250313	132100	18529965	980	982	982	980	2136
433	20250313	132000	16436599	982	982	982	982	0
434	20250313	131900	16436599	982	982	982	982	0
435	20250313	131800	16436599	982	982	982	982	0
436	20250313	131700	16436599	982	982	982	980	5001
437	20250313	131600	11531228	984	984	984	984	0
438	20250313	131500	11531228	984	984	984	984	0
439	20250313	131400	11531228	984	984	984	984	0
440	20250313	131300	11531228	984	984	984	984	0
441	20250313	131200	11531228	984	984	984	984	0
442	20250313	131100	11531228	984	984	984	984	0
443	20250313	131000	11531228	984	984	984	984	0
444	20250313	130900	11531228	984	984	984	984	0
445	20250313	130800	11531228	984	984	984	984	0
446	20250313	130700	11531228	984	984	984	984	0
447	20250313	130600	11531228	984	984	984	984	1
448	20250313	130500	11530244	984	984	984	984	0
449	20250313	130400	11530244	984	984	984	984	0
450	20250313	130300	11530244	984	984	984	984	1
451	20250313	130200	11529260	984	984	984	984	1
452	20250313	130100	11528276	984	984	984	984	0
453	20250313	130000	11528276	984	984	984	984	0
454	20250313	125900	11528276	984	984	984	984	0
455	20250313	125800	11528276	984	984	984	984	0
456	20250313	125700	11528276	984	984	984	984	0
457	20250313	125600	11528276	984	984	984	984	0
458	20250313	125500	11528276	984	984	984	984	0
459	20250313	125400	11528276	984	984	984	984	0
460	20250313	125300	11528276	984	984	984	984	0
461	20250313	125200	11528276	984	984	984	984	0
462	20250313	125100	11528276	984	984	984	984	0
463	20250313	125000	11528276	984	984	984	984	0
464	20250313	124900	11528276	984	984	984	984	0
465	20250313	124800	11528276	984	984	984	984	0
466	20250313	124700	11528276	984	984	984	984	0
467	20250313	124600	11528276	984	984	984	984	1
468	20250313	124500	11527292	982	982	982	982	0
469	20250313	124400	11527292	982	982	982	982	0
470	20250313	124300	11527292	982	982	982	982	0
471	20250313	124200	11527292	982	982	982	982	0
472	20250313	124100	11527292	982	982	982	982	0
473	20250313	124000	11527292	982	982	982	982	0
474	20250313	123900	11527292	982	982	982	982	0
475	20250313	123800	11527292	982	982	982	982	0
476	20250313	123700	11527292	982	983	983	982	1000
477	20250313	123600	10545225	985	985	985	985	0
478	20250313	123500	10545225	985	985	985	985	0
479	20250313	123400	10545225	985	985	985	984	1003
480	20250313	123300	9558266	986	986	986	986	0
481	20250313	123200	9558266	986	986	986	986	0
482	20250313	123100	9558266	986	986	986	986	0
483	20250313	123000	9558266	986	986	986	986	0
484	20250313	122900	9558266	986	986	986	986	0
485	20250313	122800	9558266	986	986	986	986	0
486	20250313	122700	9558266	986	986	986	986	0
487	20250313	122600	9558266	986	986	986	986	0
488	20250313	122500	9558266	986	986	986	986	1
489	20250313	122400	9557280	985	985	985	985	1
490	20250313	122300	9556295	985	985	985	985	1
491	20250313	122200	9555310	988	988	988	988	0
492	20250313	122100	9555310	988	988	988	988	0
493	20250313	122000	9555310	988	988	988	988	0
494	20250313	121900	9555310	988	988	988	988	0
495	20250313	121800	9555310	988	988	988	988	0
496	20250313	121700	9555310	988	988	988	988	0
497	20250313	121600	9555310	988	988	988	988	0
498	20250313	121500	9555310	988	988	988	988	0
499	20250313	121400	9555310	988	988	988	988	0
500	20250313	121300	9555310	988	988	988	988	0
501	20250313	121200	9555310	988	988	988	988	0
502	20250313	121100	9555310	988	986	988	986	200
503	20250313	121000	9357721	985	985	985	985	0
504	20250313	120900	9357721	985	985	985	985	1
505	20250313	120800	9356736	986	986	986	986	0
506	20250313	120700	9356736	986	986	986	986	0
507	20250313	120600	9356736	986	986	986	986	0
508	20250313	120500	9356736	986	986	986	986	0
509	20250313	120400	9356736	986	986	986	986	0
510	20250313	120300	9356736	986	986	986	986	0
511	20250313	120200	9356736	986	986	986	986	0
512	20250313	120100	9356736	986	986	986	986	0
513	20250313	120000	9356736	986	986	986	986	0
514	20250313	115900	9356736	986	986	986	986	0
515	20250313	115800	9356736	986	986	986	986	0
516	20250313	115700	9356736	986	986	986	986	0
517	20250313	115600	9356736	986	986	986	986	0
518	20250313	115500	9356736	986	986	986	986	0
519	20250313	115400	9356736	986	986	986	986	0
520	20250313	115300	9356736	986	986	986	986	0
521	20250313	115200	9356736	986	986	986	986	0
522	20250313	115100	9356736	986	986	986	986	0
523	20250313	115000	9356736	986	986	986	986	0
524	20250313	114900	9356736	986	986	986	986	0
525	20250313	114800	9356736	986	986	986	986	0
526	20250313	114700	9356736	986	986	986	986	0
527	20250313	114600	9356736	986	986	986	986	0
528	20250313	114500	9356736	986	986	986	986	0
529	20250313	114400	9356736	986	986	986	986	0
530	20250313	114300	9356736	986	986	986	986	0
531	20250313	114200	9356736	986	986	986	986	0
532	20250313	114100	9356736	986	986	986	986	0
533	20250313	114000	9356736	986	986	986	986	0
534	20250313	113900	9356736	986	986	986	986	3
535	20250313	113800	9353778	986	986	986	986	0
536	20250313	113700	9353778	986	986	986	986	0
537	20250313	113600	9353778	986	986	986	986	0
538	20250313	113500	9353778	986	986	986	986	0
539	20250313	113400	9353778	986	986	986	986	0
540	20250313	113300	9353778	986	986	986	986	1
541	20250313	113200	9352792	986	986	986	986	0
542	20250313	113100	9352792	986	986	986	986	0
543	20250313	113000	9352792	986	986	986	986	0
544	20250313	112900	9352792	986	986	986	986	0
545	20250313	112800	9352792	986	986	986	986	1
546	20250313	112700	9351806	986	986	986	986	0
547	20250313	112600	9351806	986	986	986	986	0
548	20250313	112500	9351806	986	986	986	986	0
549	20250313	112400	9351806	986	986	986	986	0
550	20250313	112300	9351806	986	986	986	986	0
551	20250313	112200	9351806	986	986	986	986	0
552	20250313	112100	9351806	986	986	986	986	0
553	20250313	112000	9351806	986	986	986	986	0
554	20250313	111900	9351806	986	986	986	986	1
555	20250313	111800	9350820	987	987	987	987	0
556	20250313	111700	9350820	987	987	987	987	0
557	20250313	111600	9350820	987	987	987	987	0
558	20250313	111500	9350820	987	987	987	987	0
559	20250313	111400	9350820	987	987	987	987	0
560	20250313	111300	9350820	987	987	987	987	0
561	20250313	111200	9350820	987	987	987	987	0
562	20250313	111100	9350820	987	987	987	987	0
563	20250313	111000	9350820	987	987	987	987	0
564	20250313	110900	9350820	987	987	987	987	0
565	20250313	110800	9350820	987	987	987	987	0
566	20250313	110700	9350820	987	987	987	987	0
567	20250313	110600	9350820	987	987	987	987	0
568	20250313	110500	9350820	987	986	987	986	10
569	20250313	110400	9340951	987	987	987	987	0
570	20250313	110300	9340951	987	987	987	987	0
571	20250313	110200	9340951	987	987	987	987	0
572	20250313	110100	9340951	987	987	987	987	0
573	20250313	110000	9340951	987	987	987	987	0
574	20250313	105900	9340951	987	987	987	987	0
575	20250313	105800	9340951	987	987	987	987	0
576	20250313	105700	9340951	987	987	987	987	0
577	20250313	105600	9340951	987	987	987	987	0
578	20250313	105500	9340951	987	987	987	987	0
579	20250313	105400	9340951	987	986	987	986	92
580	20250313	105300	9250148	987	987	987	987	0
581	20250313	105200	9250148	987	987	987	987	0
582	20250313	105100	9250148	987	987	987	987	0
583	20250313	105000	9250148	987	987	987	987	0
584	20250313	104900	9250148	987	987	987	987	0
585	20250313	104800	9250148	987	987	987	987	0
586	20250313	104700	9250148	987	987	987	987	0
587	20250313	104600	9250148	987	987	987	987	0
588	20250313	104500	9250148	987	987	987	987	0
589	20250313	104400	9250148	987	987	987	987	0
590	20250313	104300	9250148	987	987	987	987	0
591	20250313	104200	9250148	987	987	987	987	0
592	20250313	104100	9250148	987	987	987	987	0
593	20250313	104000	9250148	987	987	987	987	0
594	20250313	103900	9250148	987	987	987	987	4000
595	20250313	103800	5302148	986	986	986	986	0
596	20250313	103700	5302148	986	986	986	986	0
597	20250313	103600	5302148	986	986	986	986	0
598	20250313	103500	5302148	986	986	986	986	0
599	20250313	103400	5302148	986	986	986	986	0
600	20250313	103300	5302148	986	986	986	986	5
601	20250313	103200	5297218	983	983	983	983	0
602	20250313	103100	5297218	983	983	983	983	0
603	20250313	103000	5297218	983	983	983	983	0
604	20250313	102900	5297218	983	983	983	983	0
605	20250313	102800	5297218	983	983	983	983	0
606	20250313	102700	5297218	983	983	983	983	0
607	20250313	102600	5297218	983	983	983	983	0
608	20250313	102500	5297218	983	983	983	983	4
609	20250313	102400	5293286	982	982	982	982	0
610	20250313	102300	5293286	982	982	982	982	0
611	20250313	102200	5293286	982	982	982	982	0
612	20250313	102100	5293286	982	982	982	982	0
613	20250313	102000	5293286	982	982	982	982	0
614	20250313	101900	5293286	982	984	984	982	2
615	20250313	101800	5291320	985	985	985	985	1
616	20250313	101700	5290335	986	987	987	986	3
617	20250313	101600	5287375	985	987	987	985	5021
618	20250313	101500	338884	988	988	988	988	0
619	20250313	101400	338884	988	988	988	988	0
620	20250313	101300	338884	988	988	988	988	0
621	20250313	101200	338884	988	988	988	988	10
622	20250313	101100	329004	988	988	988	988	0
623	20250313	101000	329004	988	988	988	988	0
624	20250313	100900	329004	988	988	988	988	0
625	20250313	100800	329004	988	988	988	988	2
626	20250313	100700	327028	988	988	988	988	0
627	20250313	100600	327028	988	988	988	988	30
628	20250313	100500	297388	988	988	988	988	0
629	20250313	100400	297388	988	988	988	988	0
630	20250313	100300	297388	988	988	988	988	0
631	20250313	100200	297388	988	988	988	988	0
632	20250313	100100	297388	988	988	988	988	0
633	20250313	100000	297388	988	988	988	988	0
634	20250313	095900	297388	988	988	988	988	0
635	20250313	095800	297388	988	988	988	988	0
636	20250313	095700	297388	988	988	988	988	0
637	20250313	095600	297388	988	988	988	988	0
638	20250313	095500	297388	988	988	988	988	0
639	20250313	095400	297388	988	988	988	988	2
640	20250313	095300	295412	989	989	989	989	0
641	20250313	095200	295412	989	989	989	989	0
642	20250313	095100	295412	989	989	989	989	0
643	20250313	095000	295412	989	989	989	989	0
644	20250313	094900	295412	989	989	989	989	0
645	20250313	094800	295412	989	989	989	989	0
646	20250313	094700	295412	989	989	989	989	0
647	20250313	094600	295412	989	989	989	989	6
648	20250313	094500	289478	989	989	989	989	2
649	20250313	094400	287500	989	989	989	989	0
650	20250313	094300	287500	989	989	989	989	1
651	20250313	094200	286511	989	989	989	989	1
652	20250313	094100	285522	989	989	989	989	0
653	20250313	094000	285522	989	989	989	989	0
654	20250313	093900	285522	989	989	989	989	0
655	20250313	093800	285522	989	989	989	989	0
656	20250313	093700	285522	989	989	989	989	0
657	20250313	093600	285522	989	989	989	989	3
658	20250313	093500	282555	989	989	989	989	2
659	20250313	093400	280577	989	989	989	989	0
660	20250313	093300	280577	989	989	989	989	17
661	20250313	093200	263764	989	989	989	989	4
662	20250313	093100	259808	989	989	989	989	105
663	20250313	093000	155963	989	989	989	989	0
664	20250313	092900	155963	989	989	989	989	10
665	20250313	092800	146073	989	989	989	989	1
666	20250313	092700	145084	989	989	989	989	0
667	20250313	092600	145084	989	989	989	989	0
668	20250313	092500	145084	989	989	989	989	0
669	20250313	092400	145084	989	989	989	989	0
670	20250313	092300	145084	989	989	989	989	10
671	20250313	092200	135194	990	990	990	990	0
672	20250313	092100	135194	990	990	990	990	0
673	20250313	092000	135194	990	990	990	990	0
674	20250313	091900	135194	990	990	990	990	0
675	20250313	091800	135194	990	990	990	990	0
676	20250313	091700	135194	990	990	990	990	0
677	20250313	091600	135194	990	990	990	990	0
678	20250313	091500	135194	990	990	990	990	0
679	20250313	091400	135194	990	990	990	990	0
680	20250313	091300	135194	990	990	990	990	0
681	20250313	091200	135194	990	990	990	990	8
682	20250313	091100	127274	993	993	993	993	2
683	20250313	091000	125288	987	987	987	987	66
684	20250313	090900	60146	986	986	986	986	0
685	20250313	090800	60146	986	986	986	986	0
686	20250313	090700	60146	986	986	986	986	0
687	20250313	090600	60146	986	986	986	986	0
688	20250313	090500	60146	986	986	986	986	0
689	20250313	090400	60146	986	986	986	986	0
690	20250313	090300	60146	986	986	986	986	0
691	20250313	090200	60146	986	986	986	986	0
692	20250313	090100	60146	986	986	986	986	0
693	20250313	090000	60146	986	986	986	986	61