KissMeData/022220/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	190900	39324463	910	910	910	910	1116
3	20250319	190800	39324463	910	910	910	910	0
4	20250319	190700	39324463	910	910	910	910	0
5	20250319	190600	39324463	910	910	910	910	0
6	20250319	190500	39324463	910	910	910	910	0
7	20250319	190400	39324463	910	910	910	910	0
8	20250319	190300	39324463	910	910	910	910	0
9	20250319	190200	39324463	910	910	910	910	0
10	20250319	190100	39324463	910	910	910	910	0
11	20250319	190000	39324463	910	910	910	910	0
12	20250319	185900	39324463	910	910	910	910	0
13	20250319	185800	39324463	910	910	910	910	0
14	20250319	185700	39324463	910	910	910	910	0
15	20250319	185600	39324463	910	910	910	910	0
16	20250319	185500	39324463	910	910	910	910	0
17	20250319	185400	39324463	910	910	910	910	0
18	20250319	185300	39324463	910	910	910	910	0
19	20250319	185200	39324463	910	910	910	910	0
20	20250319	185100	39324463	910	910	910	910	0
21	20250319	185000	39324463	910	910	910	910	0
22	20250319	184900	39324463	910	910	910	910	0
23	20250319	184800	39324463	910	910	910	910	0
24	20250319	184700	39324463	910	910	910	910	0
25	20250319	184600	39324463	910	910	910	910	0
26	20250319	184500	39324463	910	910	910	910	0
27	20250319	184400	39324463	910	910	910	910	0
28	20250319	184300	39324463	910	910	910	910	0
29	20250319	184200	39324463	910	910	910	910	0
30	20250319	184100	39324463	910	910	910	910	0
31	20250319	184000	39324463	910	910	910	910	0
32	20250319	183900	39324463	910	910	910	910	1116
33	20250319	183800	39324463	910	910	910	910	0
34	20250319	183700	39324463	910	910	910	910	0
35	20250319	183600	39324463	910	910	910	910	0
36	20250319	183500	39324463	910	910	910	910	0
37	20250319	183400	39324463	910	910	910	910	0
38	20250319	183300	39324463	910	910	910	910	0
39	20250319	183200	39324463	910	910	910	910	0
40	20250319	183100	39324463	910	910	910	910	0
41	20250319	183000	39324463	910	910	910	910	0
42	20250319	182900	39324463	910	910	910	910	0
43	20250319	182800	39324463	910	910	910	910	0
44	20250319	182700	39324463	910	910	910	910	0
45	20250319	182600	39324463	910	910	910	910	0
46	20250319	182500	39324463	910	910	910	910	0
47	20250319	182400	39324463	910	910	910	910	0
48	20250319	182300	39324463	910	910	910	910	0
49	20250319	182200	39324463	910	910	910	910	0
50	20250319	182100	39324463	910	910	910	910	0
51	20250319	182000	39324463	910	910	910	910	0
52	20250319	181900	39324463	910	910	910	910	0
53	20250319	181800	39324463	910	910	910	910	0
54	20250319	181700	39324463	910	910	910	910	0
55	20250319	181600	39324463	910	910	910	910	0
56	20250319	181500	39324463	910	910	910	910	0
57	20250319	181400	39324463	910	910	910	910	0
58	20250319	181300	39324463	910	910	910	910	0
59	20250319	181200	39324463	910	910	910	910	0
60	20250319	181100	39324463	910	910	910	910	0
61	20250319	181000	39324463	910	910	910	910	0
62	20250319	180900	39324463	910	910	910	910	1116
63	20250319	180800	39324463	910	910	910	910	0
64	20250319	180700	39324463	910	910	910	910	0
65	20250319	180600	39324463	910	910	910	910	0
66	20250319	180500	39324463	910	910	910	910	0
67	20250319	180400	39324463	910	910	910	910	0
68	20250319	180300	39324463	910	910	910	910	0
69	20250319	180200	39324463	910	910	910	910	0
70	20250319	180100	39324463	910	910	910	910	0
71	20250319	180000	39324463	910	910	910	910	0
72	20250319	175900	39324463	910	910	910	910	0
73	20250319	175800	39324463	910	910	910	910	0
74	20250319	175700	39324463	910	910	910	910	0
75	20250319	175600	39324463	910	910	910	910	0
76	20250319	175500	39324463	910	910	910	910	0
77	20250319	175400	39324463	910	910	910	910	0
78	20250319	175300	39324463	910	910	910	910	0
79	20250319	175200	39324463	910	910	910	910	0
80	20250319	175100	39324463	910	910	910	910	0
81	20250319	175000	39324463	910	910	910	910	0
82	20250319	174900	39324463	910	910	910	910	0
83	20250319	174800	39324463	910	910	910	910	0
84	20250319	174700	39324463	910	910	910	910	0
85	20250319	174600	39324463	910	910	910	910	0
86	20250319	174500	39324463	910	910	910	910	0
87	20250319	174400	39324463	910	910	910	910	0
88	20250319	174300	39324463	910	910	910	910	0
89	20250319	174200	39324463	910	910	910	910	0
90	20250319	174100	39324463	910	910	910	910	0
91	20250319	174000	39324463	910	910	910	910	0
92	20250319	173900	39324463	910	910	910	910	1116
93	20250319	173800	39324463	910	910	910	910	0
94	20250319	173700	39324463	910	910	910	910	0
95	20250319	173600	39324463	910	910	910	910	0
96	20250319	173500	39324463	910	910	910	910	0
97	20250319	173400	39324463	910	910	910	910	0
98	20250319	173300	39324463	910	910	910	910	0
99	20250319	173200	39324463	910	910	910	910	0
100	20250319	173100	39324463	910	910	910	910	0
101	20250319	173000	39324463	910	910	910	910	0
102	20250319	172900	39324463	910	910	910	910	0
103	20250319	172800	39324463	910	910	910	910	0
104	20250319	172700	39324463	910	910	910	910	0
105	20250319	172600	39324463	910	910	910	910	0
106	20250319	172500	39324463	910	910	910	910	0
107	20250319	172400	39324463	910	910	910	910	0
108	20250319	172300	39324463	910	910	910	910	0
109	20250319	172200	39324463	910	910	910	910	0
110	20250319	172100	39324463	910	910	910	910	0
111	20250319	172000	39324463	910	910	910	910	0
112	20250319	171900	39324463	910	910	910	910	0
113	20250319	171800	39324463	910	910	910	910	0
114	20250319	171700	39324463	910	910	910	910	0
115	20250319	171600	39324463	910	910	910	910	0
116	20250319	171500	39324463	910	910	910	910	0
117	20250319	171400	39324463	910	910	910	910	0
118	20250319	171300	39324463	910	910	910	910	0
119	20250319	171200	39324463	910	910	910	910	0
120	20250319	171100	39324463	910	910	910	910	0
121	20250319	171000	39324463	910	910	910	910	0
122	20250319	170900	39324463	910	910	910	910	1116
123	20250319	170800	39324463	910	910	910	910	0
124	20250319	170700	39324463	910	910	910	910	0
125	20250319	170600	39324463	910	910	910	910	0
126	20250319	170500	39324463	910	910	910	910	0
127	20250319	170400	39324463	910	910	910	910	0
128	20250319	170300	39324463	910	910	910	910	0
129	20250319	170200	39324463	910	910	910	910	0
130	20250319	170100	39324463	910	910	910	910	0
131	20250319	170000	39324463	910	910	910	910	0
132	20250319	165900	39324463	910	910	910	910	0
133	20250319	165800	39324463	910	910	910	910	0
134	20250319	165700	39324463	910	910	910	910	0
135	20250319	165600	39324463	910	910	910	910	0
136	20250319	165500	39324463	910	910	910	910	0
137	20250319	165400	39324463	910	910	910	910	0
138	20250319	165300	39324463	910	910	910	910	0
139	20250319	165200	39324463	910	910	910	910	0
140	20250319	165100	39324463	910	910	910	910	0
141	20250319	165000	39324463	910	910	910	910	0
142	20250319	164900	39324463	910	910	910	910	0
143	20250319	164800	39324463	910	910	910	910	0
144	20250319	164700	39324463	910	910	910	910	0
145	20250319	164600	39324463	910	910	910	910	0
146	20250319	164500	39324463	910	910	910	910	0
147	20250319	164400	39324463	910	910	910	910	0
148	20250319	164300	39324463	910	910	910	910	0
149	20250319	164200	39324463	910	910	910	910	0
150	20250319	164100	39324463	910	910	910	910	0
151	20250319	164000	39324463	910	910	910	910	0
152	20250319	163900	39324463	910	910	910	910	1116
153	20250319	163800	39324463	910	910	910	910	0
154	20250319	163700	39324463	910	910	910	910	0
155	20250319	163600	39324463	910	910	910	910	0
156	20250319	163500	39324463	910	910	910	910	0
157	20250319	163400	39324463	910	910	910	910	0
158	20250319	163300	39324463	910	910	910	910	0
159	20250319	163200	39324463	910	910	910	910	0
160	20250319	163100	39324463	910	910	910	910	0
161	20250319	163000	39324463	910	910	910	910	0
162	20250319	162900	39324463	910	910	910	910	0
163	20250319	162800	39324463	910	910	910	910	0
164	20250319	162700	39324463	910	910	910	910	0
165	20250319	162600	39324463	910	910	910	910	0
166	20250319	162500	39324463	910	910	910	910	0
167	20250319	162400	39324463	910	910	910	910	0
168	20250319	162300	39324463	910	910	910	910	0
169	20250319	162200	39324463	910	910	910	910	0
170	20250319	162100	39324463	910	910	910	910	0
171	20250319	162000	39324463	910	910	910	910	0
172	20250319	161900	39324463	910	910	910	910	0
173	20250319	161800	39324463	910	910	910	910	0
174	20250319	161700	39324463	910	910	910	910	0
175	20250319	161600	39324463	910	910	910	910	0
176	20250319	161500	39324463	910	910	910	910	0
177	20250319	161400	39324463	910	910	910	910	0
178	20250319	161300	39324463	910	910	910	910	0
179	20250319	161200	39324463	910	910	910	910	0
180	20250319	161100	39324463	910	910	910	910	0
181	20250319	161000	39324463	910	910	910	910	0
182	20250319	160900	39324463	910	910	910	910	1116
183	20250319	160800	39324463	910	910	910	910	0
184	20250319	160700	39324463	910	910	910	910	0
185	20250319	160600	39324463	910	910	910	910	0
186	20250319	160500	39324463	910	910	910	910	0
187	20250319	160400	39324463	910	910	910	910	0
188	20250319	160300	39324463	910	910	910	910	0
189	20250319	160200	39324463	910	910	910	910	0
190	20250319	160100	39324463	910	910	910	910	0
191	20250319	160000	39324463	910	910	910	910	0
192	20250319	155900	39324463	910	910	910	910	0
193	20250319	155800	39324463	910	910	910	910	0
194	20250319	155700	39324463	910	910	910	910	0
195	20250319	155600	39324463	910	910	910	910	0
196	20250319	155500	39324463	910	910	910	910	0
197	20250319	155400	39324463	910	910	910	910	0
198	20250319	155300	39324463	910	910	910	910	0
199	20250319	155200	39324463	910	910	910	910	0
200	20250319	155100	39324463	910	910	910	910	0
201	20250319	155000	39324463	910	910	910	910	0
202	20250319	154900	39324463	910	910	910	910	0
203	20250319	154800	39324463	910	910	910	910	0
204	20250319	154700	39324463	910	910	910	910	0
205	20250319	154600	39324463	910	910	910	910	0
206	20250319	154500	39324463	910	910	910	910	0
207	20250319	154400	39324463	910	910	910	910	0
208	20250319	154300	39324463	910	910	910	910	0
209	20250319	154200	39324463	910	910	910	910	0
210	20250319	154100	39324463	910	910	910	910	0
211	20250319	154000	39324463	910	910	910	910	0
212	20250319	153900	39324463	910	910	910	910	1116
213	20250319	153800	39324463	910	910	910	910	0
214	20250319	153700	39324463	910	910	910	910	0
215	20250319	153600	39324463	910	910	910	910	0
216	20250319	153500	39324463	910	910	910	910	0
217	20250319	153400	39324463	910	910	910	910	0
218	20250319	153300	39324463	910	910	910	910	0
219	20250319	153200	39324463	910	910	910	910	0
220	20250319	153100	39324463	910	910	910	910	0
221	20250319	153000	39324463	910	910	910	910	1116
222	20250319	152900	38308903	908	908	908	908	0
223	20250319	152800	38308903	908	908	908	908	0
224	20250319	152700	38308903	908	908	908	908	0
225	20250319	152600	38308903	908	908	908	908	0
226	20250319	152500	38308903	908	908	908	908	0
227	20250319	152400	38308903	908	908	908	908	0
228	20250319	152300	38308903	908	908	908	908	0
229	20250319	152200	38308903	908	908	908	908	0
230	20250319	152100	38308903	908	908	908	908	0
231	20250319	152000	38308903	908	908	908	908	0
232	20250319	151900	38308903	908	906	908	906	1491
233	20250319	151800	36955169	906	906	906	906	2
234	20250319	151700	36953357	909	909	909	909	0
235	20250319	151600	36953357	909	909	909	909	0
236	20250319	151500	36953357	909	908	909	908	50
237	20250319	151400	36907908	909	909	909	909	0
238	20250319	151300	36907908	909	909	909	909	0
239	20250319	151200	36907908	909	909	909	909	0
240	20250319	151100	36907908	909	909	909	909	0
241	20250319	151000	36907908	909	909	909	909	0
242	20250319	150900	36907908	909	909	909	909	0
243	20250319	150800	36907908	909	909	909	909	0
244	20250319	150700	36907908	909	909	909	909	0
245	20250319	150600	36907908	909	909	909	909	3
246	20250319	150500	36905181	909	909	909	909	0
247	20250319	150400	36905181	909	909	909	909	0
248	20250319	150300	36905181	909	909	909	909	0
249	20250319	150200	36905181	909	909	909	909	0
250	20250319	150100	36905181	909	909	909	909	0
251	20250319	150000	36905181	909	909	909	909	0
252	20250319	145900	36905181	909	909	909	909	0
253	20250319	145800	36905181	909	909	909	909	0
254	20250319	145700	36905181	909	909	909	909	0
255	20250319	145600	36905181	909	909	909	909	0
256	20250319	145500	36905181	909	909	909	909	0
257	20250319	145400	36905181	909	909	909	909	0
258	20250319	145300	36905181	909	909	909	909	0
259	20250319	145200	36905181	909	909	909	909	6
260	20250319	145100	36899727	908	908	908	908	0
261	20250319	145000	36899727	908	908	908	908	0
262	20250319	144900	36899727	908	908	908	908	0
263	20250319	144800	36899727	908	908	908	908	0
264	20250319	144700	36899727	908	908	908	908	0
265	20250319	144600	36899727	908	908	908	908	0
266	20250319	144500	36899727	908	908	908	908	23
267	20250319	144400	36878843	909	909	909	909	0
268	20250319	144300	36878843	909	909	909	909	0
269	20250319	144200	36878843	909	909	909	909	0
270	20250319	144100	36878843	909	909	909	909	0
271	20250319	144000	36878843	909	909	909	909	0
272	20250319	143900	36878843	909	909	909	909	0
273	20250319	143800	36878843	909	909	909	909	0
274	20250319	143700	36878843	909	909	909	909	0
275	20250319	143600	36878843	909	909	909	909	0
276	20250319	143500	36878843	909	909	909	909	0
277	20250319	143400	36878843	909	909	909	909	0
278	20250319	143300	36878843	909	909	909	909	0
279	20250319	143200	36878843	909	909	909	909	0
280	20250319	143100	36878843	909	909	909	909	0
281	20250319	143000	36878843	909	909	909	909	0
282	20250319	142900	36878843	909	909	909	909	0
283	20250319	142800	36878843	909	909	909	909	1
284	20250319	142700	36877934	906	906	906	906	0
285	20250319	142600	36877934	906	906	906	906	0
286	20250319	142500	36877934	906	906	906	906	0
287	20250319	142400	36877934	906	906	906	906	220
288	20250319	142300	36678614	909	909	909	909	0
289	20250319	142200	36678614	909	909	909	909	0
290	20250319	142100	36678614	909	909	909	909	0
291	20250319	142000	36678614	909	909	909	909	0
292	20250319	141900	36678614	909	909	909	909	0
293	20250319	141800	36678614	909	909	909	909	0
294	20250319	141700	36678614	909	909	909	909	0
295	20250319	141600	36678614	909	909	909	909	0
296	20250319	141500	36678614	909	909	909	909	1
297	20250319	141400	36677705	907	907	907	907	0
298	20250319	141300	36677705	907	907	907	907	0
299	20250319	141200	36677705	907	907	907	907	0
300	20250319	141100	36677705	907	907	907	907	0
301	20250319	141000	36677705	907	907	907	907	0
302	20250319	140900	36677705	907	907	907	907	0
303	20250319	140800	36677705	907	907	907	907	0
304	20250319	140700	36677705	907	907	907	907	0
305	20250319	140600	36677705	907	907	907	907	6
306	20250319	140500	36672263	908	908	908	908	3045
307	20250319	140400	33907403	910	910	910	910	0
308	20250319	140300	33907403	910	910	910	910	0
309	20250319	140200	33907403	910	910	910	910	0
310	20250319	140100	33907403	910	910	910	910	0
311	20250319	140000	33907403	910	910	910	910	0
312	20250319	135900	33907403	910	910	910	910	0
313	20250319	135800	33907403	910	910	910	910	0
314	20250319	135700	33907403	910	910	910	910	1
315	20250319	135600	33906493	908	908	908	908	0
316	20250319	135500	33906493	908	908	908	908	5957
317	20250319	135400	28497537	908	908	908	908	0
318	20250319	135300	28497537	908	908	908	908	0
319	20250319	135200	28497537	908	908	908	908	7
320	20250319	135100	28491181	908	908	908	908	0
321	20250319	135000	28491181	908	908	908	908	0
322	20250319	134900	28491181	908	908	908	908	0
323	20250319	134800	28491181	908	908	908	908	0
324	20250319	134700	28491181	908	908	908	908	0
325	20250319	134600	28491181	908	908	908	908	0
326	20250319	134500	28491181	908	908	908	908	0
327	20250319	134400	28491181	908	908	908	908	0
328	20250319	134300	28491181	908	908	908	908	0
329	20250319	134200	28491181	908	908	908	908	0
330	20250319	134100	28491181	908	908	908	908	0
331	20250319	134000	28491181	908	908	908	908	0
332	20250319	133900	28491181	908	908	908	908	3
333	20250319	133800	28488457	908	908	908	908	50
334	20250319	133700	28443057	908	908	910	908	471
335	20250319	133600	28015387	910	910	910	910	0
336	20250319	133500	28015387	910	910	910	910	0
337	20250319	133400	28015387	910	910	910	910	0
338	20250319	133300	28015387	910	910	910	910	0
339	20250319	133200	28015387	910	910	910	910	0
340	20250319	133100	28015387	910	910	910	910	0
341	20250319	133000	28015387	910	910	910	910	0
342	20250319	132900	28015387	910	910	910	910	0
343	20250319	132800	28015387	910	910	910	910	0
344	20250319	132700	28015387	910	909	910	909	100
345	20250319	132600	27924388	911	911	911	911	0
346	20250319	132500	27924388	911	911	911	911	0
347	20250319	132400	27924388	911	911	911	911	0
348	20250319	132300	27924388	911	911	911	911	0
349	20250319	132200	27924388	911	911	911	911	0
350	20250319	132100	27924388	911	911	911	911	0
351	20250319	132000	27924388	911	911	911	911	0
352	20250319	131900	27924388	911	911	911	911	0
353	20250319	131800	27924388	911	911	911	911	0
354	20250319	131700	27924388	911	911	911	911	0
355	20250319	131600	27924388	911	911	911	911	0
356	20250319	131500	27924388	911	911	911	911	0
357	20250319	131400	27924388	911	911	911	911	0
358	20250319	131300	27924388	911	911	911	911	0
359	20250319	131200	27924388	911	911	911	911	0
360	20250319	131100	27924388	911	911	911	911	0
361	20250319	131000	27924388	911	911	911	911	0
362	20250319	130900	27924388	911	911	911	911	0
363	20250319	130800	27924388	911	911	911	911	1
364	20250319	130700	27923477	908	908	908	908	0
365	20250319	130600	27923477	908	911	911	908	925
366	20250319	130500	27080883	911	911	911	911	0
367	20250319	130400	27080883	911	911	911	911	0
368	20250319	130300	27080883	911	911	911	911	0
369	20250319	130200	27080883	911	911	911	911	0
370	20250319	130100	27080883	911	911	911	911	0
371	20250319	130000	27080883	911	911	911	911	0
372	20250319	125900	27080883	911	911	911	911	0
373	20250319	125800	27080883	911	911	911	911	0
374	20250319	125700	27080883	911	911	911	911	0
375	20250319	125600	27080883	911	911	911	911	0
376	20250319	125500	27080883	911	911	911	911	0
377	20250319	125400	27080883	911	911	911	911	0
378	20250319	125300	27080883	911	911	911	911	0
379	20250319	125200	27080883	911	911	911	911	0
380	20250319	125100	27080883	911	911	911	911	0
381	20250319	125000	27080883	911	911	911	911	0
382	20250319	124900	27080883	911	911	911	911	0
383	20250319	124800	27080883	911	911	911	911	0
384	20250319	124700	27080883	911	911	911	911	0
385	20250319	124600	27080883	911	911	911	911	0
386	20250319	124500	27080883	911	911	911	911	0
387	20250319	124400	27080883	911	911	911	911	0
388	20250319	124300	27080883	911	911	911	911	0
389	20250319	124200	27080883	911	911	911	911	0
390	20250319	124100	27080883	911	911	911	911	0
391	20250319	124000	27080883	911	911	911	911	0
392	20250319	123900	27080883	911	911	911	911	0
393	20250319	123800	27080883	911	911	911	911	0
394	20250319	123700	27080883	911	911	911	911	0
395	20250319	123600	27080883	911	911	911	911	0
396	20250319	123500	27080883	911	911	911	911	0
397	20250319	123400	27080883	911	911	911	911	0
398	20250319	123300	27080883	911	911	911	911	0
399	20250319	123200	27080883	911	911	911	911	0
400	20250319	123100	27080883	911	911	911	911	1
401	20250319	123000	27079972	909	909	909	909	0
402	20250319	122900	27079972	909	909	909	909	0
403	20250319	122800	27079972	909	911	911	909	128
404	20250319	122700	26963420	911	911	911	911	0
405	20250319	122600	26963420	911	911	911	911	0
406	20250319	122500	26963420	911	911	911	911	0
407	20250319	122400	26963420	911	911	911	911	0
408	20250319	122300	26963420	911	911	911	911	0
409	20250319	122200	26963420	911	911	911	911	0
410	20250319	122100	26963420	911	908	911	908	133
411	20250319	122000	26842653	911	911	911	911	0
412	20250319	121900	26842653	911	911	911	911	0
413	20250319	121800	26842653	911	911	911	911	0
414	20250319	121700	26842653	911	911	911	911	0
415	20250319	121600	26842653	911	911	911	911	1
416	20250319	121500	26841742	908	908	908	908	0
417	20250319	121400	26841742	908	908	908	908	0
418	20250319	121300	26841742	908	908	908	908	3
419	20250319	121200	26839018	910	910	910	910	1549
420	20250319	121100	25429428	909	909	909	909	0
421	20250319	121000	25429428	909	909	909	909	1524
422	20250319	120900	24044112	909	909	909	909	0
423	20250319	120800	24044112	909	908	909	908	400
424	20250319	120700	23680530	908	908	908	908	0
425	20250319	120600	23680530	908	908	908	908	0
426	20250319	120500	23680530	908	908	908	908	0
427	20250319	120400	23680530	908	908	908	908	50
428	20250319	120300	23635130	908	908	908	908	100
429	20250319	120200	23544330	908	908	908	908	110
430	20250319	120100	23444450	908	908	908	908	0
431	20250319	120000	23444450	908	908	908	908	0
432	20250319	115900	23444450	908	908	908	908	0
433	20250319	115800	23444450	908	908	908	908	0
434	20250319	115700	23444450	908	908	908	908	0
435	20250319	115600	23444450	908	908	908	908	0
436	20250319	115500	23444450	908	908	908	908	0
437	20250319	115400	23444450	908	908	908	908	0
438	20250319	115300	23444450	908	908	908	908	0
439	20250319	115200	23444450	908	908	908	908	0
440	20250319	115100	23444450	908	908	908	908	0
441	20250319	115000	23444450	908	908	908	908	0
442	20250319	114900	23444450	908	908	908	908	0
443	20250319	114800	23444450	908	908	908	908	0
444	20250319	114700	23444450	908	905	908	905	5
445	20250319	114600	23439922	908	908	908	908	0
446	20250319	114500	23439922	908	908	908	908	0
447	20250319	114400	23439922	908	908	908	908	0
448	20250319	114300	23439922	908	908	908	908	0
449	20250319	114200	23439922	908	908	908	908	0
450	20250319	114100	23439922	908	908	908	908	0
451	20250319	114000	23439922	908	908	908	908	0
452	20250319	113900	23439922	908	908	908	908	1
453	20250319	113800	23439014	906	906	906	906	0
454	20250319	113700	23439014	906	906	906	906	0
455	20250319	113600	23439014	906	906	906	906	0
456	20250319	113500	23439014	906	906	906	906	0
457	20250319	113400	23439014	906	906	906	906	0
458	20250319	113300	23439014	906	906	906	906	102
459	20250319	113200	23346602	910	910	910	910	0
460	20250319	113100	23346602	910	910	910	910	0
461	20250319	113000	23346602	910	910	910	910	0
462	20250319	112900	23346602	910	910	910	910	0
463	20250319	112800	23346602	910	910	910	910	0
464	20250319	112700	23346602	910	912	912	910	7724
465	20250319	112600	16317760	910	908	910	908	2278
466	20250319	112500	14248496	908	905	908	905	2237
467	20250319	112400	12223881	905	905	905	905	0
468	20250319	112300	12223881	905	905	905	905	0
469	20250319	112200	12223881	905	905	905	905	0
470	20250319	112100	12223881	905	905	905	905	0
471	20250319	112000	12223881	905	905	905	905	0
472	20250319	111900	12223881	905	905	905	905	0
473	20250319	111800	12223881	905	905	905	905	0
474	20250319	111700	12223881	905	905	905	905	0
475	20250319	111600	12223881	905	905	905	905	0
476	20250319	111500	12223881	905	905	905	905	0
477	20250319	111400	12223881	905	905	905	905	10
478	20250319	111300	12214831	905	905	905	905	0
479	20250319	111200	12214831	905	905	905	905	0
480	20250319	111100	12214831	905	905	905	905	0
481	20250319	111000	12214831	905	905	905	905	0
482	20250319	110900	12214831	905	905	905	905	0
483	20250319	110800	12214831	905	905	905	905	1
484	20250319	110700	12213926	904	904	904	904	0
485	20250319	110600	12213926	904	904	904	904	0
486	20250319	110500	12213926	904	904	904	904	0
487	20250319	110400	12213926	904	904	904	904	0
488	20250319	110300	12213926	904	904	904	904	0
489	20250319	110200	12213926	904	904	904	904	0
490	20250319	110100	12213926	904	904	904	904	900
491	20250319	110000	11400326	904	904	904	904	2500
492	20250319	105900	9140326	904	904	904	904	1
493	20250319	105800	9139422	905	905	905	905	278
494	20250319	105700	8887832	905	905	905	905	0
495	20250319	105600	8887832	905	905	905	905	0
496	20250319	105500	8887832	905	905	905	905	0
497	20250319	105400	8887832	905	905	905	905	0
498	20250319	105300	8887832	905	905	905	905	0
499	20250319	105200	8887832	905	905	905	905	0
500	20250319	105100	8887832	905	905	905	905	2
501	20250319	105000	8886022	906	906	906	906	0
502	20250319	104900	8886022	906	906	906	906	0
503	20250319	104800	8886022	906	906	906	906	49
504	20250319	104700	8841628	906	906	906	906	0
505	20250319	104600	8841628	906	906	906	906	0
506	20250319	104500	8841628	906	906	906	906	0
507	20250319	104400	8841628	906	906	906	906	0
508	20250319	104300	8841628	906	906	906	906	0
509	20250319	104200	8841628	906	906	906	906	0
510	20250319	104100	8841628	906	906	906	906	0
511	20250319	104000	8841628	906	906	906	906	0
512	20250319	103900	8841628	906	906	906	906	0
513	20250319	103800	8841628	906	906	906	906	0
514	20250319	103700	8841628	906	906	906	906	0
515	20250319	103600	8841628	906	906	906	906	0
516	20250319	103500	8841628	906	906	906	906	0
517	20250319	103400	8841628	906	906	906	906	0
518	20250319	103300	8841628	906	906	906	906	0
519	20250319	103200	8841628	906	906	906	906	0
520	20250319	103100	8841628	906	906	906	906	6
521	20250319	103000	8836192	906	906	906	906	0
522	20250319	102900	8836192	906	906	906	906	1
523	20250319	102800	8835286	906	906	906	906	0
524	20250319	102700	8835286	906	906	906	906	0
525	20250319	102600	8835286	906	906	906	906	1
526	20250319	102500	8834380	904	904	904	904	1122
527	20250319	102400	7820092	906	906	906	906	0
528	20250319	102300	7820092	906	906	906	906	0
529	20250319	102200	7820092	906	906	906	906	1
530	20250319	102100	7819186	906	906	906	906	0
531	20250319	102000	7819186	906	906	906	906	0
532	20250319	101900	7819186	906	906	906	906	0
533	20250319	101800	7819186	906	906	906	906	0
534	20250319	101700	7819186	906	906	906	906	0
535	20250319	101600	7819186	906	906	906	906	0
536	20250319	101500	7819186	906	906	906	906	0
537	20250319	101400	7819186	906	906	906	906	0
538	20250319	101300	7819186	906	906	906	906	0
539	20250319	101200	7819186	906	906	906	906	1
540	20250319	101100	7818280	904	904	904	904	0
541	20250319	101000	7818280	904	904	904	904	0
542	20250319	100900	7818280	904	904	904	904	5
543	20250319	100800	7813760	906	906	906	906	0
544	20250319	100700	7813760	906	906	906	906	0
545	20250319	100600	7813760	906	906	906	906	0
546	20250319	100500	7813760	906	906	906	906	0
547	20250319	100400	7813760	906	906	906	906	0
548	20250319	100300	7813760	906	906	906	906	0
549	20250319	100200	7813760	906	906	906	906	0
550	20250319	100100	7813760	906	906	906	906	0
551	20250319	100000	7813760	906	906	906	903	72
552	20250319	095900	7748738	903	903	903	903	2104
553	20250319	095800	5848826	903	903	903	903	0
554	20250319	095700	5848826	903	903	903	903	0
555	20250319	095600	5848826	903	903	903	903	0
556	20250319	095500	5848826	903	903	903	903	0
557	20250319	095400	5848826	903	903	903	903	1000
558	20250319	095300	4945826	904	904	904	904	1000
559	20250319	095200	4041826	904	904	904	904	0
560	20250319	095100	4041826	904	904	904	904	28
561	20250319	095000	4016514	907	907	907	907	0
562	20250319	094900	4016514	907	907	907	907	0
563	20250319	094800	4016514	907	907	907	907	0
564	20250319	094700	4016514	907	907	907	907	1012
565	20250319	094600	3098630	907	907	907	907	0
566	20250319	094500	3098630	907	907	907	907	12
567	20250319	094400	3087746	907	907	907	907	0
568	20250319	094300	3087746	907	907	907	907	0
569	20250319	094200	3087746	907	907	907	907	0
570	20250319	094100	3087746	907	907	907	907	0
571	20250319	094000	3087746	907	907	907	907	0
572	20250319	093900	3087746	907	906	907	906	546
573	20250319	093800	2593069	907	906	907	906	457
574	20250319	093700	2179026	906	906	906	906	100
575	20250319	093600	2088426	906	904	906	904	1306
576	20250319	093500	907799	904	904	904	904	1
577	20250319	093400	906895	903	903	903	903	0
578	20250319	093300	906895	903	903	903	903	1
579	20250319	093200	905992	904	904	904	904	0
580	20250319	093100	905992	904	904	904	904	0
581	20250319	093000	905992	904	903	904	903	506
582	20250319	092900	449068	904	904	904	904	0
583	20250319	092800	449068	904	904	904	904	0
584	20250319	092700	449068	904	904	904	904	0
585	20250319	092600	449068	904	904	904	904	3
586	20250319	092500	446356	904	904	904	904	0
587	20250319	092400	446356	904	904	904	904	0
588	20250319	092300	446356	904	904	904	904	0
589	20250319	092200	446356	904	904	904	904	0
590	20250319	092100	446356	904	904	904	904	0
591	20250319	092000	446356	904	904	904	904	0
592	20250319	091900	446356	904	904	904	904	2
593	20250319	091800	444548	904	904	904	904	1
594	20250319	091700	443644	903	903	903	903	7
595	20250319	091600	437323	903	903	903	903	0
596	20250319	091500	437323	903	903	903	903	0
597	20250319	091400	437323	903	903	903	903	1
598	20250319	091300	436420	905	905	905	905	67
599	20250319	091200	375785	909	909	909	909	50
600	20250319	091100	330335	909	909	909	909	1
601	20250319	091000	329426	905	905	905	905	0
602	20250319	090900	329426	905	905	905	905	0
603	20250319	090800	329426	905	905	905	905	0
604	20250319	090700	329426	905	905	905	905	0
605	20250319	090600	329426	905	905	905	905	1
606	20250319	090500	328521	905	905	905	905	0
607	20250319	090400	328521	905	905	905	905	0
608	20250319	090300	328521	905	909	909	905	59
609	20250319	090200	275122	911	911	911	911	0
610	20250319	090100	275122	911	911	911	911	0
611	20250319	090000	275122	911	911	911	911	302