KissMeData/094860/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	200900	43416508	916	916	916	916	1544
3	20250319	200800	43416508	916	916	916	916	0
4	20250319	200700	43416508	916	916	916	916	0
5	20250319	200600	43416508	916	916	916	916	0
6	20250319	200500	43416508	916	916	916	916	0
7	20250319	200400	43416508	916	916	916	916	0
8	20250319	200300	43416508	916	916	916	916	0
9	20250319	200200	43416508	916	916	916	916	0
10	20250319	200100	43416508	916	916	916	916	0
11	20250319	200000	43416508	916	916	916	916	0
12	20250319	195900	43416508	916	916	916	916	0
13	20250319	195800	43416508	916	916	916	916	0
14	20250319	195700	43416508	916	916	916	916	0
15	20250319	195600	43416508	916	916	916	916	0
16	20250319	195500	43416508	916	916	916	916	0
17	20250319	195400	43416508	916	916	916	916	0
18	20250319	195300	43416508	916	916	916	916	0
19	20250319	195200	43416508	916	916	916	916	0
20	20250319	195100	43416508	916	916	916	916	0
21	20250319	195000	43416508	916	916	916	916	0
22	20250319	194900	43416508	916	916	916	916	0
23	20250319	194800	43416508	916	916	916	916	0
24	20250319	194700	43416508	916	916	916	916	0
25	20250319	194600	43416508	916	916	916	916	0
26	20250319	194500	43416508	916	916	916	916	0
27	20250319	194400	43416508	916	916	916	916	0
28	20250319	194300	43416508	916	916	916	916	0
29	20250319	194200	43416508	916	916	916	916	0
30	20250319	194100	43416508	916	916	916	916	0
31	20250319	194000	43416508	916	916	916	916	0
32	20250319	193900	43416508	916	916	916	916	1544
33	20250319	193800	43416508	916	916	916	916	0
34	20250319	193700	43416508	916	916	916	916	0
35	20250319	193600	43416508	916	916	916	916	0
36	20250319	193500	43416508	916	916	916	916	0
37	20250319	193400	43416508	916	916	916	916	0
38	20250319	193300	43416508	916	916	916	916	0
39	20250319	193200	43416508	916	916	916	916	0
40	20250319	193100	43416508	916	916	916	916	0
41	20250319	193000	43416508	916	916	916	916	0
42	20250319	192900	43416508	916	916	916	916	0
43	20250319	192800	43416508	916	916	916	916	0
44	20250319	192700	43416508	916	916	916	916	0
45	20250319	192600	43416508	916	916	916	916	0
46	20250319	192500	43416508	916	916	916	916	0
47	20250319	192400	43416508	916	916	916	916	0
48	20250319	192300	43416508	916	916	916	916	0
49	20250319	192200	43416508	916	916	916	916	0
50	20250319	192100	43416508	916	916	916	916	0
51	20250319	192000	43416508	916	916	916	916	0
52	20250319	191900	43416508	916	916	916	916	0
53	20250319	191800	43416508	916	916	916	916	0
54	20250319	191700	43416508	916	916	916	916	0
55	20250319	191600	43416508	916	916	916	916	0
56	20250319	191500	43416508	916	916	916	916	0
57	20250319	191400	43416508	916	916	916	916	0
58	20250319	191300	43416508	916	916	916	916	0
59	20250319	191200	43416508	916	916	916	916	0
60	20250319	191100	43416508	916	916	916	916	0
61	20250319	191000	43416508	916	916	916	916	0
62	20250319	190900	43416508	916	916	916	916	1544
63	20250319	190800	43416508	916	916	916	916	0
64	20250319	190700	43416508	916	916	916	916	0
65	20250319	190600	43416508	916	916	916	916	0
66	20250319	190500	43416508	916	916	916	916	0
67	20250319	190400	43416508	916	916	916	916	0
68	20250319	190300	43416508	916	916	916	916	0
69	20250319	190200	43416508	916	916	916	916	0
70	20250319	190100	43416508	916	916	916	916	0
71	20250319	190000	43416508	916	916	916	916	0
72	20250319	185900	43416508	916	916	916	916	0
73	20250319	185800	43416508	916	916	916	916	0
74	20250319	185700	43416508	916	916	916	916	0
75	20250319	185600	43416508	916	916	916	916	0
76	20250319	185500	43416508	916	916	916	916	0
77	20250319	185400	43416508	916	916	916	916	0
78	20250319	185300	43416508	916	916	916	916	0
79	20250319	185200	43416508	916	916	916	916	0
80	20250319	185100	43416508	916	916	916	916	0
81	20250319	185000	43416508	916	916	916	916	0
82	20250319	184900	43416508	916	916	916	916	0
83	20250319	184800	43416508	916	916	916	916	0
84	20250319	184700	43416508	916	916	916	916	0
85	20250319	184600	43416508	916	916	916	916	0
86	20250319	184500	43416508	916	916	916	916	0
87	20250319	184400	43416508	916	916	916	916	0
88	20250319	184300	43416508	916	916	916	916	0
89	20250319	184200	43416508	916	916	916	916	0
90	20250319	184100	43416508	916	916	916	916	0
91	20250319	184000	43416508	916	916	916	916	0
92	20250319	183900	43416508	916	916	916	916	1544
93	20250319	183800	43416508	916	916	916	916	0
94	20250319	183700	43416508	916	916	916	916	0
95	20250319	183600	43416508	916	916	916	916	0
96	20250319	183500	43416508	916	916	916	916	0
97	20250319	183400	43416508	916	916	916	916	0
98	20250319	183300	43416508	916	916	916	916	0
99	20250319	183200	43416508	916	916	916	916	0
100	20250319	183100	43416508	916	916	916	916	0
101	20250319	183000	43416508	916	916	916	916	0
102	20250319	182900	43416508	916	916	916	916	0
103	20250319	182800	43416508	916	916	916	916	0
104	20250319	182700	43416508	916	916	916	916	0
105	20250319	182600	43416508	916	916	916	916	0
106	20250319	182500	43416508	916	916	916	916	0
107	20250319	182400	43416508	916	916	916	916	0
108	20250319	182300	43416508	916	916	916	916	0
109	20250319	182200	43416508	916	916	916	916	0
110	20250319	182100	43416508	916	916	916	916	0
111	20250319	182000	43416508	916	916	916	916	0
112	20250319	181900	43416508	916	916	916	916	0
113	20250319	181800	43416508	916	916	916	916	0
114	20250319	181700	43416508	916	916	916	916	0
115	20250319	181600	43416508	916	916	916	916	0
116	20250319	181500	43416508	916	916	916	916	0
117	20250319	181400	43416508	916	916	916	916	0
118	20250319	181300	43416508	916	916	916	916	0
119	20250319	181200	43416508	916	916	916	916	0
120	20250319	181100	43416508	916	916	916	916	0
121	20250319	181000	43416508	916	916	916	916	0
122	20250319	180900	43416508	916	916	916	916	1544
123	20250319	180800	43416508	916	916	916	916	0
124	20250319	180700	43416508	916	916	916	916	0
125	20250319	180600	43416508	916	916	916	916	0
126	20250319	180500	43416508	916	916	916	916	0
127	20250319	180400	43416508	916	916	916	916	0
128	20250319	180300	43416508	916	916	916	916	0
129	20250319	180200	43416508	916	916	916	916	0
130	20250319	180100	43416508	916	916	916	916	0
131	20250319	180000	43416508	916	916	916	916	0
132	20250319	175900	43416508	916	916	916	916	0
133	20250319	175800	43416508	916	916	916	916	0
134	20250319	175700	43416508	916	916	916	916	0
135	20250319	175600	43416508	916	916	916	916	0
136	20250319	175500	43416508	916	916	916	916	0
137	20250319	175400	43416508	916	916	916	916	0
138	20250319	175300	43416508	916	916	916	916	0
139	20250319	175200	43416508	916	916	916	916	0
140	20250319	175100	43416508	916	916	916	916	0
141	20250319	175000	43416508	916	916	916	916	0
142	20250319	174900	43416508	916	916	916	916	0
143	20250319	174800	43416508	916	916	916	916	0
144	20250319	174700	43416508	916	916	916	916	0
145	20250319	174600	43416508	916	916	916	916	0
146	20250319	174500	43416508	916	916	916	916	0
147	20250319	174400	43416508	916	916	916	916	0
148	20250319	174300	43416508	916	916	916	916	0
149	20250319	174200	43416508	916	916	916	916	0
150	20250319	174100	43416508	916	916	916	916	0
151	20250319	174000	43416508	916	916	916	916	0
152	20250319	173900	43416508	916	916	916	916	1544
153	20250319	173800	43416508	916	916	916	916	0
154	20250319	173700	43416508	916	916	916	916	0
155	20250319	173600	43416508	916	916	916	916	0
156	20250319	173500	43416508	916	916	916	916	0
157	20250319	173400	43416508	916	916	916	916	0
158	20250319	173300	43416508	916	916	916	916	0
159	20250319	173200	43416508	916	916	916	916	0
160	20250319	173100	43416508	916	916	916	916	0
161	20250319	173000	43416508	916	916	916	916	0
162	20250319	172900	43416508	916	916	916	916	0
163	20250319	172800	43416508	916	916	916	916	0
164	20250319	172700	43416508	916	916	916	916	0
165	20250319	172600	43416508	916	916	916	916	0
166	20250319	172500	43416508	916	916	916	916	0
167	20250319	172400	43416508	916	916	916	916	0
168	20250319	172300	43416508	916	916	916	916	0
169	20250319	172200	43416508	916	916	916	916	0
170	20250319	172100	43416508	916	916	916	916	0
171	20250319	172000	43416508	916	916	916	916	0
172	20250319	171900	43416508	916	916	916	916	0
173	20250319	171800	43416508	916	916	916	916	0
174	20250319	171700	43416508	916	916	916	916	0
175	20250319	171600	43416508	916	916	916	916	0
176	20250319	171500	43416508	916	916	916	916	0
177	20250319	171400	43416508	916	916	916	916	0
178	20250319	171300	43416508	916	916	916	916	0
179	20250319	171200	43416508	916	916	916	916	0
180	20250319	171100	43416508	916	916	916	916	0
181	20250319	171000	43416508	916	916	916	916	0
182	20250319	170900	43416508	916	916	916	916	1544
183	20250319	170800	43416508	916	916	916	916	0
184	20250319	170700	43416508	916	916	916	916	0
185	20250319	170600	43416508	916	916	916	916	0
186	20250319	170500	43416508	916	916	916	916	0
187	20250319	170400	43416508	916	916	916	916	0
188	20250319	170300	43416508	916	916	916	916	0
189	20250319	170200	43416508	916	916	916	916	0
190	20250319	170100	43416508	916	916	916	916	0
191	20250319	170000	43416508	916	916	916	916	0
192	20250319	165900	43416508	916	916	916	916	0
193	20250319	165800	43416508	916	916	916	916	0
194	20250319	165700	43416508	916	916	916	916	0
195	20250319	165600	43416508	916	916	916	916	0
196	20250319	165500	43416508	916	916	916	916	0
197	20250319	165400	43416508	916	916	916	916	0
198	20250319	165300	43416508	916	916	916	916	0
199	20250319	165200	43416508	916	916	916	916	0
200	20250319	165100	43416508	916	916	916	916	0
201	20250319	165000	43416508	916	916	916	916	0
202	20250319	164900	43416508	916	916	916	916	0
203	20250319	164800	43416508	916	916	916	916	0
204	20250319	164700	43416508	916	916	916	916	0
205	20250319	164600	43416508	916	916	916	916	0
206	20250319	164500	43416508	916	916	916	916	0
207	20250319	164400	43416508	916	916	916	916	0
208	20250319	164300	43416508	916	916	916	916	0
209	20250319	164200	43416508	916	916	916	916	0
210	20250319	164100	43416508	916	916	916	916	0
211	20250319	164000	43416508	916	916	916	916	0
212	20250319	163900	43416508	916	916	916	916	1544
213	20250319	163800	43416508	916	916	916	916	0
214	20250319	163700	43416508	916	916	916	916	0
215	20250319	163600	43416508	916	916	916	916	0
216	20250319	163500	43416508	916	916	916	916	0
217	20250319	163400	43416508	916	916	916	916	0
218	20250319	163300	43416508	916	916	916	916	0
219	20250319	163200	43416508	916	916	916	916	0
220	20250319	163100	43416508	916	916	916	916	0
221	20250319	163000	43416508	916	916	916	916	0
222	20250319	162900	43416508	916	916	916	916	0
223	20250319	162800	43416508	916	916	916	916	0
224	20250319	162700	43416508	916	916	916	916	0
225	20250319	162600	43416508	916	916	916	916	0
226	20250319	162500	43416508	916	916	916	916	0
227	20250319	162400	43416508	916	916	916	916	0
228	20250319	162300	43416508	916	916	916	916	0
229	20250319	162200	43416508	916	916	916	916	0
230	20250319	162100	43416508	916	916	916	916	0
231	20250319	162000	43416508	916	916	916	916	0
232	20250319	161900	43416508	916	916	916	916	0
233	20250319	161800	43416508	916	916	916	916	0
234	20250319	161700	43416508	916	916	916	916	0
235	20250319	161600	43416508	916	916	916	916	0
236	20250319	161500	43416508	916	916	916	916	0
237	20250319	161400	43416508	916	916	916	916	0
238	20250319	161300	43416508	916	916	916	916	0
239	20250319	161200	43416508	916	916	916	916	0
240	20250319	161100	43416508	916	916	916	916	0
241	20250319	161000	43416508	916	916	916	916	0
242	20250319	160900	43416508	916	916	916	916	1544
243	20250319	160800	43416508	916	916	916	916	0
244	20250319	160700	43416508	916	916	916	916	0
245	20250319	160600	43416508	916	916	916	916	0
246	20250319	160500	43416508	916	916	916	916	0
247	20250319	160400	43416508	916	916	916	916	0
248	20250319	160300	43416508	916	916	916	916	0
249	20250319	160200	43416508	916	916	916	916	0
250	20250319	160100	43416508	916	916	916	916	0
251	20250319	160000	43416508	916	916	916	916	0
252	20250319	155900	43416508	916	916	916	916	0
253	20250319	155800	43416508	916	916	916	916	0
254	20250319	155700	43416508	916	916	916	916	0
255	20250319	155600	43416508	916	916	916	916	0
256	20250319	155500	43416508	916	916	916	916	0
257	20250319	155400	43416508	916	916	916	916	0
258	20250319	155300	43416508	916	916	916	916	0
259	20250319	155200	43416508	916	916	916	916	0
260	20250319	155100	43416508	916	916	916	916	0
261	20250319	155000	43416508	916	916	916	916	0
262	20250319	154900	43416508	916	916	916	916	0
263	20250319	154800	43416508	916	916	916	916	0
264	20250319	154700	43416508	916	916	916	916	0
265	20250319	154600	43416508	916	916	916	916	0
266	20250319	154500	43416508	916	916	916	916	0
267	20250319	154400	43416508	916	916	916	916	0
268	20250319	154300	43416508	916	916	916	916	0
269	20250319	154200	43416508	916	916	916	916	0
270	20250319	154100	43416508	916	916	916	916	0
271	20250319	154000	43416508	916	916	916	916	0
272	20250319	153900	43416508	916	916	916	916	1544
273	20250319	153800	43416508	916	916	916	916	0
274	20250319	153700	43416508	916	916	916	916	0
275	20250319	153600	43416508	916	916	916	916	0
276	20250319	153500	43416508	916	916	916	916	0
277	20250319	153400	43416508	916	916	916	916	0
278	20250319	153300	43416508	916	916	916	916	0
279	20250319	153200	43416508	916	916	916	916	0
280	20250319	153100	43416508	916	916	916	916	0
281	20250319	153000	43416508	916	916	916	916	1544
282	20250319	152900	42002204	928	928	928	928	0
283	20250319	152800	42002204	928	928	928	928	0
284	20250319	152700	42002204	928	928	928	928	0
285	20250319	152600	42002204	928	928	928	928	0
286	20250319	152500	42002204	928	928	928	928	0
287	20250319	152400	42002204	928	928	928	928	0
288	20250319	152300	42002204	928	928	928	928	0
289	20250319	152200	42002204	928	928	928	928	0
290	20250319	152100	42002204	928	928	928	928	0
291	20250319	152000	42002204	928	928	928	928	0
292	20250319	151900	42002204	928	928	928	928	0
293	20250319	151800	42002204	928	928	928	928	0
294	20250319	151700	42002204	928	928	928	928	0
295	20250319	151600	42002204	928	928	928	928	0
296	20250319	151500	42002204	928	928	928	928	0
297	20250319	151400	42002204	928	928	928	928	0
298	20250319	151300	42002204	928	928	928	927	4
299	20250319	151200	41998493	928	928	928	928	0
300	20250319	151100	41998493	928	928	928	928	0
301	20250319	151000	41998493	928	928	928	928	0
302	20250319	150900	41998493	928	928	928	928	0
303	20250319	150800	41998493	928	920	928	920	13
304	20250319	150700	41986513	920	920	920	920	1
305	20250319	150600	41985593	920	920	920	920	0
306	20250319	150500	41985593	920	920	920	920	0
307	20250319	150400	41985593	920	920	920	920	0
308	20250319	150300	41985593	920	920	920	920	0
309	20250319	150200	41985593	920	920	920	920	0
310	20250319	150100	41985593	920	920	920	920	0
311	20250319	150000	41985593	920	920	920	920	0
312	20250319	145900	41985593	920	920	920	920	0
313	20250319	145800	41985593	920	920	920	920	0
314	20250319	145700	41985593	920	920	920	920	0
315	20250319	145600	41985593	920	919	920	919	400
316	20250319	145500	41617595	912	912	912	912	0
317	20250319	145400	41617595	912	912	912	912	0
318	20250319	145300	41617595	912	912	912	912	0
319	20250319	145200	41617595	912	912	912	912	0
320	20250319	145100	41617595	912	912	912	912	0
321	20250319	145000	41617595	912	912	912	912	0
322	20250319	144900	41617595	912	912	912	912	0
323	20250319	144800	41617595	912	912	912	912	7
324	20250319	144700	41611211	911	911	911	911	0
325	20250319	144600	41611211	911	911	911	911	0
326	20250319	144500	41611211	911	911	911	911	0
327	20250319	144400	41611211	911	911	911	911	0
328	20250319	144300	41611211	911	911	911	911	0
329	20250319	144200	41611211	911	913	913	911	2381
330	20250319	144100	39440965	919	919	919	919	0
331	20250319	144000	39440965	919	918	919	918	1000
332	20250319	143900	38522625	919	919	919	919	0
333	20250319	143800	38522625	919	919	919	919	0
334	20250319	143700	38522625	919	912	919	912	13
335	20250319	143600	38510762	919	919	919	919	0
336	20250319	143500	38510762	919	912	919	912	501
337	20250319	143400	38053843	912	912	912	912	0
338	20250319	143300	38053843	912	912	912	912	0
339	20250319	143200	38053843	912	928	928	912	2000
340	20250319	143100	36228073	929	929	929	929	0
341	20250319	143000	36228073	929	929	929	929	0
342	20250319	142900	36228073	929	929	929	929	0
343	20250319	142800	36228073	929	929	929	929	0
344	20250319	142700	36228073	929	929	929	929	0
345	20250319	142600	36228073	929	929	929	929	0
346	20250319	142500	36228073	929	929	929	929	0
347	20250319	142400	36228073	929	929	929	929	0
348	20250319	142300	36228073	929	929	929	929	0
349	20250319	142200	36228073	929	929	929	929	0
350	20250319	142100	36228073	929	929	929	929	0
351	20250319	142000	36228073	929	930	930	929	2
352	20250319	141900	36226214	931	931	931	931	3
353	20250319	141800	36223421	931	924	931	924	30
354	20250319	141700	36195517	916	916	916	914	2093
355	20250319	141600	34278345	915	915	915	915	5
356	20250319	141500	34273770	916	916	916	916	33
357	20250319	141400	34243542	916	916	916	916	0
358	20250319	141300	34243542	916	916	916	916	0
359	20250319	141200	34243542	916	916	916	916	0
360	20250319	141100	34243542	916	916	916	916	0
361	20250319	141000	34243542	916	916	916	916	12
362	20250319	140900	34232550	916	916	916	916	0
363	20250319	140800	34232550	916	916	916	916	0
364	20250319	140700	34232550	916	916	916	916	0
365	20250319	140600	34232550	916	916	916	916	0
366	20250319	140500	34232550	916	916	916	916	0
367	20250319	140400	34232550	916	916	916	916	0
368	20250319	140300	34232550	916	916	916	916	0
369	20250319	140200	34232550	916	916	916	916	0
370	20250319	140100	34232550	916	916	916	916	0
371	20250319	140000	34232550	916	916	916	916	0
372	20250319	135900	34232550	916	916	916	916	0
373	20250319	135800	34232550	916	916	916	916	0
374	20250319	135700	34232550	916	916	916	916	1
375	20250319	135600	34231634	916	916	916	916	0
376	20250319	135500	34231634	916	916	916	916	2
377	20250319	135400	34229802	916	916	916	916	1
378	20250319	135300	34228886	916	916	916	916	0
379	20250319	135200	34228886	916	916	916	916	0
380	20250319	135100	34228886	916	916	916	916	0
381	20250319	135000	34228886	916	916	916	916	2
382	20250319	134900	34227054	916	916	916	916	0
383	20250319	134800	34227054	916	916	916	916	0
384	20250319	134700	34227054	916	916	916	916	0
385	20250319	134600	34227054	916	916	916	916	0
386	20250319	134500	34227054	916	916	916	916	0
387	20250319	134400	34227054	916	916	916	916	0
388	20250319	134300	34227054	916	916	916	916	0
389	20250319	134200	34227054	916	916	916	916	0
390	20250319	134100	34227054	916	916	916	916	0
391	20250319	134000	34227054	916	916	916	916	0
392	20250319	133900	34227054	916	916	916	916	0
393	20250319	133800	34227054	916	916	916	916	250
394	20250319	133700	33998054	916	916	916	916	39
395	20250319	133600	33962330	914	917	917	914	308
396	20250319	133500	33680209	914	914	914	914	0
397	20250319	133400	33680209	914	914	914	914	0
398	20250319	133300	33680209	914	914	914	914	0
399	20250319	133200	33680209	914	914	914	914	0
400	20250319	133100	33680209	914	927	927	914	13
401	20250319	133000	33668278	928	928	928	928	0
402	20250319	132900	33668278	928	928	928	928	0
403	20250319	132800	33668278	928	928	928	928	0
404	20250319	132700	33668278	928	928	928	928	0
405	20250319	132600	33668278	928	928	928	928	40
406	20250319	132500	33631158	928	928	928	928	30
407	20250319	132400	33603318	928	928	928	928	0
408	20250319	132300	33603318	928	928	928	928	0
409	20250319	132200	33603318	928	928	928	928	0
410	20250319	132100	33603318	928	929	929	928	111
411	20250319	132000	33500277	934	934	934	934	0
412	20250319	131900	33500277	934	934	934	934	0
413	20250319	131800	33500277	934	934	934	934	0
414	20250319	131700	33500277	934	934	934	934	0
415	20250319	131600	33500277	934	934	934	934	0
416	20250319	131500	33500277	934	934	934	934	0
417	20250319	131400	33500277	934	934	934	934	0
418	20250319	131300	33500277	934	934	934	934	0
419	20250319	131200	33500277	934	934	934	934	9
420	20250319	131100	33491871	933	933	933	933	0
421	20250319	131000	33491871	933	933	933	933	0
422	20250319	130900	33491871	933	933	933	933	0
423	20250319	130800	33491871	933	933	933	933	0
424	20250319	130700	33491871	933	933	933	933	0
425	20250319	130600	33491871	933	933	933	933	0
426	20250319	130500	33491871	933	933	933	933	0
427	20250319	130400	33491871	933	933	933	933	0
428	20250319	130300	33491871	933	933	933	933	0
429	20250319	130200	33491871	933	933	933	933	0
430	20250319	130100	33491871	933	933	933	933	0
431	20250319	130000	33491871	933	933	933	933	0
432	20250319	125900	33491871	933	933	933	933	0
433	20250319	125800	33491871	933	933	933	933	0
434	20250319	125700	33491871	933	933	933	933	0
435	20250319	125600	33491871	933	933	933	933	0
436	20250319	125500	33491871	933	933	933	933	0
437	20250319	125400	33491871	933	933	933	933	0
438	20250319	125300	33491871	933	933	933	933	18
439	20250319	125200	33475077	937	937	937	937	7
440	20250319	125100	33468518	938	938	938	938	3
441	20250319	125000	33465704	939	939	939	939	0
442	20250319	124900	33465704	939	939	939	939	0
443	20250319	124800	33465704	939	939	939	939	0
444	20250319	124700	33465704	939	939	939	939	0
445	20250319	124600	33465704	939	939	939	939	0
446	20250319	124500	33465704	939	939	939	939	0
447	20250319	124400	33465704	939	939	939	939	0
448	20250319	124300	33465704	939	939	939	939	0
449	20250319	124200	33465704	939	939	939	939	0
450	20250319	124100	33465704	939	939	939	939	0
451	20250319	124000	33465704	939	936	939	936	500
452	20250319	123900	32997108	928	931	936	928	2018
453	20250319	123800	31114800	931	931	931	931	0
454	20250319	123700	31114800	931	931	931	931	0
455	20250319	123600	31114800	931	931	931	931	0
456	20250319	123500	31114800	931	931	931	931	0
457	20250319	123400	31114800	931	931	931	931	0
458	20250319	123300	31114800	931	931	931	931	1
459	20250319	123200	31113869	931	931	931	931	0
460	20250319	123100	31113869	931	918	931	918	660
461	20250319	123000	30505618	918	918	918	918	0
462	20250319	122900	30505618	918	918	918	918	0
463	20250319	122800	30505618	918	918	918	918	9
464	20250319	122700	30497356	917	917	918	917	793
465	20250319	122600	29770174	918	918	918	918	0
466	20250319	122500	29770174	918	918	918	918	0
467	20250319	122400	29770174	918	918	918	918	0
468	20250319	122300	29770174	918	918	918	918	0
469	20250319	122200	29770174	918	918	918	918	0
470	20250319	122100	29770174	918	918	918	918	0
471	20250319	122000	29770174	918	918	918	918	0
472	20250319	121900	29770174	918	918	918	918	0
473	20250319	121800	29770174	918	918	918	918	0
474	20250319	121700	29770174	918	918	918	918	0
475	20250319	121600	29770174	918	918	918	918	0
476	20250319	121500	29770174	918	918	918	918	0
477	20250319	121400	29770174	918	918	918	918	0
478	20250319	121300	29770174	918	918	918	918	0
479	20250319	121200	29770174	918	918	918	918	0
480	20250319	121100	29770174	918	918	918	918	0
481	20250319	121000	29770174	918	918	918	918	0
482	20250319	120900	29770174	918	918	918	918	0
483	20250319	120800	29770174	918	918	918	918	0
484	20250319	120700	29770174	918	918	918	918	0
485	20250319	120600	29770174	918	918	918	918	15
486	20250319	120500	29756404	918	918	918	918	0
487	20250319	120400	29756404	918	918	918	918	0
488	20250319	120300	29756404	918	918	918	918	0
489	20250319	120200	29756404	918	918	918	918	0
490	20250319	120100	29756404	918	918	918	918	0
491	20250319	120000	29756404	918	912	918	912	19
492	20250319	115900	29739052	912	912	912	912	0
493	20250319	115800	29739052	912	912	912	912	0
494	20250319	115700	29739052	912	912	912	912	0
495	20250319	115600	29739052	912	912	912	912	54
496	20250319	115500	29689804	919	918	919	918	57
497	20250319	115400	29637442	919	919	919	919	0
498	20250319	115300	29637442	919	919	919	919	30
499	20250319	115200	29609872	919	919	919	919	0
500	20250319	115100	29609872	919	919	919	919	1300
501	20250319	115000	28415172	910	910	910	910	0
502	20250319	114900	28415172	910	910	910	910	0
503	20250319	114800	28415172	910	910	910	910	0
504	20250319	114700	28415172	910	910	910	910	0
505	20250319	114600	28415172	910	910	910	910	0
506	20250319	114500	28415172	910	910	910	910	0
507	20250319	114400	28415172	910	910	910	910	0
508	20250319	114300	28415172	910	913	913	910	4001
509	20250319	114200	24771620	920	920	920	920	0
510	20250319	114100	24771620	920	920	920	920	0
511	20250319	114000	24771620	920	920	920	920	0
512	20250319	113900	24771620	920	920	920	920	0
513	20250319	113800	24771620	920	920	920	920	30
514	20250319	113700	24744020	920	920	920	920	0
515	20250319	113600	24744020	920	920	920	920	0
516	20250319	113500	24744020	920	920	920	920	74
517	20250319	113400	24675940	920	920	920	920	0
518	20250319	113300	24675940	920	920	920	920	0
519	20250319	113200	24675940	920	920	920	920	1
520	20250319	113100	24675020	912	912	912	912	0
521	20250319	113000	24675020	912	912	912	912	0
522	20250319	112900	24675020	912	912	912	912	0
523	20250319	112800	24675020	912	919	919	912	4000
524	20250319	112700	21022015	920	920	920	920	0
525	20250319	112600	21022015	920	920	920	920	0
526	20250319	112500	21022015	920	920	920	920	0
527	20250319	112400	21022015	920	920	920	920	0
528	20250319	112300	21022015	920	920	920	920	0
529	20250319	112200	21022015	920	920	920	920	0
530	20250319	112100	21022015	920	920	920	920	5
531	20250319	112000	21017415	920	920	920	920	100
532	20250319	111900	20925415	920	920	920	920	0
533	20250319	111800	20925415	920	920	920	920	0
534	20250319	111700	20925415	920	920	920	920	0
535	20250319	111600	20925415	920	919	920	919	29
536	20250319	111500	20898736	919	919	919	919	4
537	20250319	111400	20895060	919	919	919	919	2
538	20250319	111300	20893222	919	919	919	919	1
539	20250319	111200	20892303	919	919	919	919	0
540	20250319	111100	20892303	919	919	919	919	0
541	20250319	111000	20892303	919	919	919	919	0
542	20250319	110900	20892303	919	919	919	919	1
543	20250319	110800	20891384	914	914	914	914	0
544	20250319	110700	20891384	914	914	914	914	0
545	20250319	110600	20891384	914	914	914	914	0
546	20250319	110500	20891384	914	914	914	914	0
547	20250319	110400	20891384	914	914	914	914	0
548	20250319	110300	20891384	914	914	914	914	80
549	20250319	110200	20818264	919	919	919	919	0
550	20250319	110100	20818264	919	919	919	919	0
551	20250319	110000	20818264	919	919	919	919	0
552	20250319	105900	20818264	919	919	919	919	5
553	20250319	105800	20813669	920	920	920	920	0
554	20250319	105700	20813669	920	920	920	920	0
555	20250319	105600	20813669	920	920	920	920	0
556	20250319	105500	20813669	920	920	920	920	0
557	20250319	105400	20813669	920	920	920	920	0
558	20250319	105300	20813669	920	920	920	920	0
559	20250319	105200	20813669	920	920	920	920	0
560	20250319	105100	20813669	920	920	920	920	2
561	20250319	105000	20811829	920	920	920	920	0
562	20250319	104900	20811829	920	921	921	911	4595
563	20250319	104800	16608441	930	928	930	928	2
564	20250319	104700	16606583	920	920	920	920	0
565	20250319	104600	16606583	920	920	920	920	0
566	20250319	104500	16606583	920	920	920	920	0
567	20250319	104400	16606583	920	920	920	920	0
568	20250319	104300	16606583	920	920	920	920	0
569	20250319	104200	16606583	920	920	920	920	0
570	20250319	104100	16606583	920	920	920	920	0
571	20250319	104000	16606583	920	920	920	920	0
572	20250319	103900	16606583	920	920	920	920	0
573	20250319	103800	16606583	920	920	920	920	0
574	20250319	103700	16606583	920	920	920	920	240
575	20250319	103600	16385783	920	920	920	920	0
576	20250319	103500	16385783	920	920	920	920	0
577	20250319	103400	16385783	920	920	920	920	0
578	20250319	103300	16385783	920	920	920	920	0
579	20250319	103200	16385783	920	920	920	919	2877
580	20250319	103100	13738952	920	920	920	920	90
581	20250319	103000	13656152	930	930	930	930	0
582	20250319	102900	13656152	930	930	930	930	0
583	20250319	102800	13656152	930	930	930	930	10
584	20250319	102700	13646852	930	920	930	920	501
585	20250319	102600	13185922	920	921	921	920	1343
586	20250319	102500	11949762	920	920	920	920	0
587	20250319	102400	11949762	920	924	924	920	4200
588	20250319	102300	8077777	923	930	930	923	800
589	20250319	102200	7338647	932	932	932	932	0
590	20250319	102100	7338647	932	932	932	932	1
591	20250319	102000	7337715	940	940	940	940	0
592	20250319	101900	7337715	940	940	940	940	0
593	20250319	101800	7337715	940	940	940	940	0
594	20250319	101700	7337715	940	940	940	940	0
595	20250319	101600	7337715	940	940	940	940	0
596	20250319	101500	7337715	940	940	940	940	0
597	20250319	101400	7337715	940	940	940	940	0
598	20250319	101300	7337715	940	940	940	940	0
599	20250319	101200	7337715	940	934	940	922	1550
600	20250319	101100	5891786	934	934	934	934	0
601	20250319	101000	5891786	934	934	934	934	0
602	20250319	100900	5891786	934	934	934	934	0
603	20250319	100800	5891786	934	934	934	934	80
604	20250319	100700	5817066	940	940	940	940	0
605	20250319	100600	5817066	940	940	940	940	0
606	20250319	100500	5817066	940	940	940	940	0
607	20250319	100400	5817066	940	940	940	940	158
608	20250319	100300	5668546	940	940	940	940	0
609	20250319	100200	5668546	940	940	940	940	0
610	20250319	100100	5668546	940	940	940	940	13
611	20250319	100000	5656326	940	940	940	940	0
612	20250319	095900	5656326	940	940	940	940	0
613	20250319	095800	5656326	940	940	941	940	37
614	20250319	095700	5621518	941	941	941	941	0
615	20250319	095600	5621518	941	941	941	941	0
616	20250319	095500	5621518	941	941	941	941	0
617	20250319	095400	5621518	941	941	941	941	55
618	20250319	095300	5569763	941	941	941	941	0
619	20250319	095200	5569763	941	941	941	941	0
620	20250319	095100	5569763	941	941	941	941	0
621	20250319	095000	5569763	941	941	941	941	0
622	20250319	094900	5569763	941	941	941	941	0
623	20250319	094800	5569763	941	941	941	941	0
624	20250319	094700	5569763	941	941	941	941	3
625	20250319	094600	5566940	941	941	941	941	559
626	20250319	094500	5040921	941	941	941	941	12
627	20250319	094400	5029629	941	939	941	939	2
628	20250319	094300	5027749	933	933	933	933	0
629	20250319	094200	5027749	933	933	933	933	0
630	20250319	094100	5027749	933	933	933	933	0
631	20250319	094000	5027749	933	933	933	933	0
632	20250319	093900	5027749	933	933	933	933	0
633	20250319	093800	5027749	933	933	933	933	0
634	20250319	093700	5027749	933	933	933	933	22
635	20250319	093600	5007223	933	933	933	933	0
636	20250319	093500	5007223	933	933	933	933	3
637	20250319	093400	5004424	939	939	939	939	0
638	20250319	093300	5004424	939	939	939	939	0
639	20250319	093200	5004424	939	939	939	939	30
640	20250319	093100	4976254	939	939	939	939	0
641	20250319	093000	4976254	939	939	939	939	1
642	20250319	092900	4975315	932	932	932	932	0
643	20250319	092800	4975315	932	932	932	932	0
644	20250319	092700	4975315	932	933	933	932	1025
645	20250319	092600	4019793	932	932	932	932	6
646	20250319	092500	4014201	932	932	932	932	0
647	20250319	092400	4014201	932	932	932	932	0
648	20250319	092300	4014201	932	932	932	932	0
649	20250319	092200	4014201	932	932	932	932	0
650	20250319	092100	4014201	932	932	932	932	0
651	20250319	092000	4014201	932	932	932	932	0
652	20250319	091900	4014201	932	932	932	932	0
653	20250319	091800	4014201	932	932	932	932	0
654	20250319	091700	4014201	932	932	932	932	0
655	20250319	091600	4014201	932	933	933	932	1066
656	20250319	091500	3020688	935	937	937	935	3
657	20250319	091400	3017881	939	941	941	939	211
658	20250319	091300	2819332	941	941	941	941	0
659	20250319	091200	2819332	941	943	943	941	500
660	20250319	091100	2348830	945	945	945	945	0
661	20250319	091000	2348830	945	945	945	945	0
662	20250319	090900	2348830	945	945	945	945	0
663	20250319	090800	2348830	945	945	945	945	15
664	20250319	090700	2334655	946	945	946	945	42
665	20250319	090600	2294938	946	946	946	946	0
666	20250319	090500	2294938	946	946	946	946	310
667	20250319	090400	2001678	946	946	946	946	20
668	20250319	090300	1982758	946	946	946	946	4
669	20250319	090200	1978974	945	949	949	945	1272
670	20250319	090100	776928	957	957	957	957	0
671	20250319	090000	776928	957	958	958	957	811