KissMeData/263920/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	210500	14639248	983	983	983	983	126
3	20250317	210400	14639248	983	983	983	983	0
4	20250317	210300	14639248	983	983	983	983	0
5	20250317	210200	14639248	983	983	983	983	0
6	20250317	210100	14639248	983	983	983	983	0
7	20250317	210000	14639248	983	983	983	983	0
8	20250317	205900	14639248	983	983	983	983	0
9	20250317	205800	14639248	983	983	983	983	0
10	20250317	205700	14639248	983	983	983	983	0
11	20250317	205600	14639248	983	983	983	983	0
12	20250317	205500	14639248	983	983	983	983	0
13	20250317	205400	14639248	983	983	983	983	0
14	20250317	205300	14639248	983	983	983	983	0
15	20250317	205200	14639248	983	983	983	983	0
16	20250317	205100	14639248	983	983	983	983	0
17	20250317	205000	14639248	983	983	983	983	0
18	20250317	204900	14639248	983	983	983	983	0
19	20250317	204800	14639248	983	983	983	983	0
20	20250317	204700	14639248	983	983	983	983	0
21	20250317	204600	14639248	983	983	983	983	0
22	20250317	204500	14639248	983	983	983	983	0
23	20250317	204400	14639248	983	983	983	983	0
24	20250317	204300	14639248	983	983	983	983	0
25	20250317	204200	14639248	983	983	983	983	0
26	20250317	204100	14639248	983	983	983	983	0
27	20250317	204000	14639248	983	983	983	983	0
28	20250317	203900	14639248	983	983	983	983	0
29	20250317	203800	14639248	983	983	983	983	0
30	20250317	203700	14639248	983	983	983	983	0
31	20250317	203600	14639248	983	983	983	983	0
32	20250317	203500	14639248	983	983	983	983	126
33	20250317	203400	14639248	983	983	983	983	0
34	20250317	203300	14639248	983	983	983	983	0
35	20250317	203200	14639248	983	983	983	983	0
36	20250317	203100	14639248	983	983	983	983	0
37	20250317	203000	14639248	983	983	983	983	0
38	20250317	202900	14639248	983	983	983	983	0
39	20250317	202800	14639248	983	983	983	983	0
40	20250317	202700	14639248	983	983	983	983	0
41	20250317	202600	14639248	983	983	983	983	0
42	20250317	202500	14639248	983	983	983	983	0
43	20250317	202400	14639248	983	983	983	983	0
44	20250317	202300	14639248	983	983	983	983	0
45	20250317	202200	14639248	983	983	983	983	0
46	20250317	202100	14639248	983	983	983	983	0
47	20250317	202000	14639248	983	983	983	983	0
48	20250317	201900	14639248	983	983	983	983	0
49	20250317	201800	14639248	983	983	983	983	0
50	20250317	201700	14639248	983	983	983	983	0
51	20250317	201600	14639248	983	983	983	983	0
52	20250317	201500	14639248	983	983	983	983	0
53	20250317	201400	14639248	983	983	983	983	0
54	20250317	201300	14639248	983	983	983	983	0
55	20250317	201200	14639248	983	983	983	983	0
56	20250317	201100	14639248	983	983	983	983	0
57	20250317	201000	14639248	983	983	983	983	0
58	20250317	200900	14639248	983	983	983	983	0
59	20250317	200800	14639248	983	983	983	983	0
60	20250317	200700	14639248	983	983	983	983	0
61	20250317	200600	14639248	983	983	983	983	0
62	20250317	200500	14639248	983	983	983	983	126
63	20250317	200400	14639248	983	983	983	983	0
64	20250317	200300	14639248	983	983	983	983	0
65	20250317	200200	14639248	983	983	983	983	0
66	20250317	200100	14639248	983	983	983	983	0
67	20250317	200000	14639248	983	983	983	983	0
68	20250317	195900	14639248	983	983	983	983	0
69	20250317	195800	14639248	983	983	983	983	0
70	20250317	195700	14639248	983	983	983	983	0
71	20250317	195600	14639248	983	983	983	983	0
72	20250317	195500	14639248	983	983	983	983	0
73	20250317	195400	14639248	983	983	983	983	0
74	20250317	195300	14639248	983	983	983	983	0
75	20250317	195200	14639248	983	983	983	983	0
76	20250317	195100	14639248	983	983	983	983	0
77	20250317	195000	14639248	983	983	983	983	0
78	20250317	194900	14639248	983	983	983	983	0
79	20250317	194800	14639248	983	983	983	983	0
80	20250317	194700	14639248	983	983	983	983	0
81	20250317	194600	14639248	983	983	983	983	0
82	20250317	194500	14639248	983	983	983	983	0
83	20250317	194400	14639248	983	983	983	983	0
84	20250317	194300	14639248	983	983	983	983	0
85	20250317	194200	14639248	983	983	983	983	0
86	20250317	194100	14639248	983	983	983	983	0
87	20250317	194000	14639248	983	983	983	983	0
88	20250317	193900	14639248	983	983	983	983	0
89	20250317	193800	14639248	983	983	983	983	0
90	20250317	193700	14639248	983	983	983	983	0
91	20250317	193600	14639248	983	983	983	983	0
92	20250317	193500	14639248	983	983	983	983	126
93	20250317	193400	14639248	983	983	983	983	0
94	20250317	193300	14639248	983	983	983	983	0
95	20250317	193200	14639248	983	983	983	983	0
96	20250317	193100	14639248	983	983	983	983	0
97	20250317	193000	14639248	983	983	983	983	0
98	20250317	192900	14639248	983	983	983	983	0
99	20250317	192800	14639248	983	983	983	983	0
100	20250317	192700	14639248	983	983	983	983	0
101	20250317	192600	14639248	983	983	983	983	0
102	20250317	192500	14639248	983	983	983	983	0
103	20250317	192400	14639248	983	983	983	983	0
104	20250317	192300	14639248	983	983	983	983	0
105	20250317	192200	14639248	983	983	983	983	0
106	20250317	192100	14639248	983	983	983	983	0
107	20250317	192000	14639248	983	983	983	983	0
108	20250317	191900	14639248	983	983	983	983	0
109	20250317	191800	14639248	983	983	983	983	0
110	20250317	191700	14639248	983	983	983	983	0
111	20250317	191600	14639248	983	983	983	983	0
112	20250317	191500	14639248	983	983	983	983	0
113	20250317	191400	14639248	983	983	983	983	0
114	20250317	191300	14639248	983	983	983	983	0
115	20250317	191200	14639248	983	983	983	983	0
116	20250317	191100	14639248	983	983	983	983	0
117	20250317	191000	14639248	983	983	983	983	0
118	20250317	190900	14639248	983	983	983	983	0
119	20250317	190800	14639248	983	983	983	983	0
120	20250317	190700	14639248	983	983	983	983	0
121	20250317	190600	14639248	983	983	983	983	0
122	20250317	190500	14639248	983	983	983	983	126
123	20250317	190400	14639248	983	983	983	983	0
124	20250317	190300	14639248	983	983	983	983	0
125	20250317	190200	14639248	983	983	983	983	0
126	20250317	190100	14639248	983	983	983	983	0
127	20250317	190000	14639248	983	983	983	983	0
128	20250317	185900	14639248	983	983	983	983	0
129	20250317	185800	14639248	983	983	983	983	0
130	20250317	185700	14639248	983	983	983	983	0
131	20250317	185600	14639248	983	983	983	983	0
132	20250317	185500	14639248	983	983	983	983	0
133	20250317	185400	14639248	983	983	983	983	0
134	20250317	185300	14639248	983	983	983	983	0
135	20250317	185200	14639248	983	983	983	983	0
136	20250317	185100	14639248	983	983	983	983	0
137	20250317	185000	14639248	983	983	983	983	0
138	20250317	184900	14639248	983	983	983	983	0
139	20250317	184800	14639248	983	983	983	983	0
140	20250317	184700	14639248	983	983	983	983	0
141	20250317	184600	14639248	983	983	983	983	0
142	20250317	184500	14639248	983	983	983	983	0
143	20250317	184400	14639248	983	983	983	983	0
144	20250317	184300	14639248	983	983	983	983	0
145	20250317	184200	14639248	983	983	983	983	0
146	20250317	184100	14639248	983	983	983	983	0
147	20250317	184000	14639248	983	983	983	983	0
148	20250317	183900	14639248	983	983	983	983	0
149	20250317	183800	14639248	983	983	983	983	0
150	20250317	183700	14639248	983	983	983	983	0
151	20250317	183600	14639248	983	983	983	983	0
152	20250317	183500	14639248	983	983	983	983	126
153	20250317	183400	14639248	983	983	983	983	0
154	20250317	183300	14639248	983	983	983	983	0
155	20250317	183200	14639248	983	983	983	983	0
156	20250317	183100	14639248	983	983	983	983	0
157	20250317	183000	14639248	983	983	983	983	0
158	20250317	182900	14639248	983	983	983	983	0
159	20250317	182800	14639248	983	983	983	983	0
160	20250317	182700	14639248	983	983	983	983	0
161	20250317	182600	14639248	983	983	983	983	0
162	20250317	182500	14639248	983	983	983	983	0
163	20250317	182400	14639248	983	983	983	983	0
164	20250317	182300	14639248	983	983	983	983	0
165	20250317	182200	14639248	983	983	983	983	0
166	20250317	182100	14639248	983	983	983	983	0
167	20250317	182000	14639248	983	983	983	983	0
168	20250317	181900	14639248	983	983	983	983	0
169	20250317	181800	14639248	983	983	983	983	0
170	20250317	181700	14639248	983	983	983	983	0
171	20250317	181600	14639248	983	983	983	983	0
172	20250317	181500	14639248	983	983	983	983	0
173	20250317	181400	14639248	983	983	983	983	0
174	20250317	181300	14639248	983	983	983	983	0
175	20250317	181200	14639248	983	983	983	983	0
176	20250317	181100	14639248	983	983	983	983	0
177	20250317	181000	14639248	983	983	983	983	0
178	20250317	180900	14639248	983	983	983	983	0
179	20250317	180800	14639248	983	983	983	983	0
180	20250317	180700	14639248	983	983	983	983	0
181	20250317	180600	14639248	983	983	983	983	0
182	20250317	180500	14639248	983	983	983	983	126
183	20250317	180400	14639248	983	983	983	983	0
184	20250317	180300	14639248	983	983	983	983	0
185	20250317	180200	14639248	983	983	983	983	0
186	20250317	180100	14639248	983	983	983	983	0
187	20250317	180000	14639248	983	983	983	983	0
188	20250317	175900	14639248	983	983	983	983	0
189	20250317	175800	14639248	983	983	983	983	0
190	20250317	175700	14639248	983	983	983	983	0
191	20250317	175600	14639248	983	983	983	983	0
192	20250317	175500	14639248	983	983	983	983	0
193	20250317	175400	14639248	983	983	983	983	0
194	20250317	175300	14639248	983	983	983	983	0
195	20250317	175200	14639248	983	983	983	983	0
196	20250317	175100	14639248	983	983	983	983	0
197	20250317	175000	14639248	983	983	983	983	0
198	20250317	174900	14639248	983	983	983	983	0
199	20250317	174800	14639248	983	983	983	983	0
200	20250317	174700	14639248	983	983	983	983	0
201	20250317	174600	14639248	983	983	983	983	0
202	20250317	174500	14639248	983	983	983	983	0
203	20250317	174400	14639248	983	983	983	983	0
204	20250317	174300	14639248	983	983	983	983	0
205	20250317	174200	14639248	983	983	983	983	0
206	20250317	174100	14639248	983	983	983	983	0
207	20250317	174000	14639248	983	983	983	983	0
208	20250317	173900	14639248	983	983	983	983	0
209	20250317	173800	14639248	983	983	983	983	0
210	20250317	173700	14639248	983	983	983	983	0
211	20250317	173600	14639248	983	983	983	983	0
212	20250317	173500	14639248	983	983	983	983	126
213	20250317	173400	14639248	983	983	983	983	0
214	20250317	173300	14639248	983	983	983	983	0
215	20250317	173200	14639248	983	983	983	983	0
216	20250317	173100	14639248	983	983	983	983	0
217	20250317	173000	14639248	983	983	983	983	0
218	20250317	172900	14639248	983	983	983	983	0
219	20250317	172800	14639248	983	983	983	983	0
220	20250317	172700	14639248	983	983	983	983	0
221	20250317	172600	14639248	983	983	983	983	0
222	20250317	172500	14639248	983	983	983	983	0
223	20250317	172400	14639248	983	983	983	983	0
224	20250317	172300	14639248	983	983	983	983	0
225	20250317	172200	14639248	983	983	983	983	0
226	20250317	172100	14639248	983	983	983	983	0
227	20250317	172000	14639248	983	983	983	983	0
228	20250317	171900	14639248	983	983	983	983	0
229	20250317	171800	14639248	983	983	983	983	0
230	20250317	171700	14639248	983	983	983	983	0
231	20250317	171600	14639248	983	983	983	983	0
232	20250317	171500	14639248	983	983	983	983	0
233	20250317	171400	14639248	983	983	983	983	0
234	20250317	171300	14639248	983	983	983	983	0
235	20250317	171200	14639248	983	983	983	983	0
236	20250317	171100	14639248	983	983	983	983	0
237	20250317	171000	14639248	983	983	983	983	0
238	20250317	170900	14639248	983	983	983	983	0
239	20250317	170800	14639248	983	983	983	983	0
240	20250317	170700	14639248	983	983	983	983	0
241	20250317	170600	14639248	983	983	983	983	0
242	20250317	170500	14639248	983	983	983	983	126
243	20250317	170400	14639248	983	983	983	983	0
244	20250317	170300	14639248	983	983	983	983	0
245	20250317	170200	14639248	983	983	983	983	0
246	20250317	170100	14639248	983	983	983	983	0
247	20250317	170000	14639248	983	983	983	983	0
248	20250317	165900	14639248	983	983	983	983	0
249	20250317	165800	14639248	983	983	983	983	0
250	20250317	165700	14639248	983	983	983	983	0
251	20250317	165600	14639248	983	983	983	983	0
252	20250317	165500	14639248	983	983	983	983	0
253	20250317	165400	14639248	983	983	983	983	0
254	20250317	165300	14639248	983	983	983	983	0
255	20250317	165200	14639248	983	983	983	983	0
256	20250317	165100	14639248	983	983	983	983	0
257	20250317	165000	14639248	983	983	983	983	0
258	20250317	164900	14639248	983	983	983	983	0
259	20250317	164800	14639248	983	983	983	983	0
260	20250317	164700	14639248	983	983	983	983	0
261	20250317	164600	14639248	983	983	983	983	0
262	20250317	164500	14639248	983	983	983	983	0
263	20250317	164400	14639248	983	983	983	983	0
264	20250317	164300	14639248	983	983	983	983	0
265	20250317	164200	14639248	983	983	983	983	0
266	20250317	164100	14639248	983	983	983	983	0
267	20250317	164000	14639248	983	983	983	983	0
268	20250317	163900	14639248	983	983	983	983	0
269	20250317	163800	14639248	983	983	983	983	0
270	20250317	163700	14639248	983	983	983	983	0
271	20250317	163600	14639248	983	983	983	983	0
272	20250317	163500	14639248	983	983	983	983	126
273	20250317	163400	14639248	983	983	983	983	0
274	20250317	163300	14639248	983	983	983	983	0
275	20250317	163200	14639248	983	983	983	983	0
276	20250317	163100	14639248	983	983	983	983	0
277	20250317	163000	14639248	983	983	983	983	0
278	20250317	162900	14639248	983	983	983	983	0
279	20250317	162800	14639248	983	983	983	983	0
280	20250317	162700	14639248	983	983	983	983	0
281	20250317	162600	14639248	983	983	983	983	0
282	20250317	162500	14639248	983	983	983	983	0
283	20250317	162400	14639248	983	983	983	983	0
284	20250317	162300	14639248	983	983	983	983	0
285	20250317	162200	14639248	983	983	983	983	0
286	20250317	162100	14639248	983	983	983	983	0
287	20250317	162000	14639248	983	983	983	983	0
288	20250317	161900	14639248	983	983	983	983	0
289	20250317	161800	14639248	983	983	983	983	0
290	20250317	161700	14639248	983	983	983	983	0
291	20250317	161600	14639248	983	983	983	983	0
292	20250317	161500	14639248	983	983	983	983	0
293	20250317	161400	14639248	983	983	983	983	0
294	20250317	161300	14639248	983	983	983	983	0
295	20250317	161200	14639248	983	983	983	983	0
296	20250317	161100	14639248	983	983	983	983	0
297	20250317	161000	14639248	983	983	983	983	0
298	20250317	160900	14639248	983	983	983	983	0
299	20250317	160800	14639248	983	983	983	983	0
300	20250317	160700	14639248	983	983	983	983	0
301	20250317	160600	14639248	983	983	983	983	0
302	20250317	160500	14639248	983	983	983	983	126
303	20250317	160400	14639248	983	983	983	983	0
304	20250317	160300	14639248	983	983	983	983	0
305	20250317	160200	14639248	983	983	983	983	0
306	20250317	160100	14639248	983	983	983	983	0
307	20250317	160000	14639248	983	983	983	983	0
308	20250317	155900	14639248	983	983	983	983	0
309	20250317	155800	14639248	983	983	983	983	0
310	20250317	155700	14639248	983	983	983	983	0
311	20250317	155600	14639248	983	983	983	983	0
312	20250317	155500	14639248	983	983	983	983	0
313	20250317	155400	14639248	983	983	983	983	0
314	20250317	155300	14639248	983	983	983	983	0
315	20250317	155200	14639248	983	983	983	983	0
316	20250317	155100	14639248	983	983	983	983	0
317	20250317	155000	14639248	983	983	983	983	0
318	20250317	154900	14639248	983	983	983	983	0
319	20250317	154800	14639248	983	983	983	983	0
320	20250317	154700	14639248	983	983	983	983	0
321	20250317	154600	14639248	983	983	983	983	0
322	20250317	154500	14639248	983	983	983	983	0
323	20250317	154400	14639248	983	983	983	983	0
324	20250317	154300	14639248	983	983	983	983	0
325	20250317	154200	14639248	983	983	983	983	0
326	20250317	154100	14639248	983	983	983	983	0
327	20250317	154000	14639248	983	983	983	983	0
328	20250317	153900	14639248	983	983	983	983	0
329	20250317	153800	14639248	983	983	983	983	0
330	20250317	153700	14639248	983	983	983	983	0
331	20250317	153600	14639248	983	983	983	983	0
332	20250317	153500	14639248	983	983	983	983	126
333	20250317	153400	14639248	983	983	983	983	0
334	20250317	153300	14639248	983	983	983	983	0
335	20250317	153200	14639248	983	983	983	983	0
336	20250317	153100	14639248	983	983	983	983	0
337	20250317	153000	14639248	983	983	983	983	126
338	20250317	152900	14515390	983	983	983	983	0
339	20250317	152800	14515390	983	983	983	983	0
340	20250317	152700	14515390	983	983	983	983	0
341	20250317	152600	14515390	983	983	983	983	0
342	20250317	152500	14515390	983	983	983	983	0
343	20250317	152400	14515390	983	983	983	983	0
344	20250317	152300	14515390	983	983	983	983	0
345	20250317	152200	14515390	983	983	983	983	0
346	20250317	152100	14515390	983	983	983	983	0
347	20250317	152000	14515390	983	983	983	983	0
348	20250317	151900	14515390	983	983	983	983	0
349	20250317	151800	14515390	983	983	983	983	0
350	20250317	151700	14515390	983	983	983	983	0
351	20250317	151600	14515390	983	983	983	983	0
352	20250317	151500	14515390	983	983	983	983	0
353	20250317	151400	14515390	983	983	983	983	0
354	20250317	151300	14515390	983	983	983	983	0
355	20250317	151200	14515390	983	983	983	983	0
356	20250317	151100	14515390	983	983	983	983	5
357	20250317	151000	14510475	983	983	983	983	0
358	20250317	150900	14510475	983	983	983	983	0
359	20250317	150800	14510475	983	983	983	983	0
360	20250317	150700	14510475	983	977	983	977	908
361	20250317	150600	13623347	978	981	981	978	87
362	20250317	150500	13538127	982	982	982	982	13
363	20250317	150400	13525361	982	982	982	982	0
364	20250317	150300	13525361	982	982	982	982	0
365	20250317	150200	13525361	982	982	982	982	1006
366	20250317	150100	12537469	982	982	982	982	0
367	20250317	150000	12537469	982	982	982	982	0
368	20250317	145900	12537469	982	982	982	982	0
369	20250317	145800	12537469	982	982	982	982	0
370	20250317	145700	12537469	982	982	982	982	0
371	20250317	145600	12537469	982	982	982	982	0
372	20250317	145500	12537469	982	982	982	982	0
373	20250317	145400	12537469	982	982	982	982	0
374	20250317	145300	12537469	982	982	982	982	20
375	20250317	145200	12517829	982	982	982	982	0
376	20250317	145100	12517829	982	980	982	980	3000
377	20250317	145000	9575266	980	980	980	980	0
378	20250317	144900	9575266	980	980	980	980	0
379	20250317	144800	9575266	980	980	980	980	0
380	20250317	144700	9575266	980	980	980	980	0
381	20250317	144600	9575266	980	980	980	980	0
382	20250317	144500	9575266	980	980	980	980	0
383	20250317	144400	9575266	980	980	980	980	0
384	20250317	144300	9575266	980	980	980	980	0
385	20250317	144200	9575266	980	980	980	980	0
386	20250317	144100	9575266	980	980	980	980	0
387	20250317	144000	9575266	980	980	980	980	0
388	20250317	143900	9575266	980	980	980	980	2
389	20250317	143800	9573306	977	977	977	977	0
390	20250317	143700	9573306	977	978	978	977	436
391	20250317	143600	9147132	981	981	981	981	0
392	20250317	143500	9147132	981	981	981	981	0
393	20250317	143400	9147132	981	981	981	981	0
394	20250317	143300	9147132	981	981	981	981	0
395	20250317	143200	9147132	981	981	981	981	0
396	20250317	143100	9147132	981	981	981	981	0
397	20250317	143000	9147132	981	981	981	981	0
398	20250317	142900	9147132	981	981	981	981	0
399	20250317	142800	9147132	981	981	981	981	0
400	20250317	142700	9147132	981	981	981	981	0
401	20250317	142600	9147132	981	981	981	981	0
402	20250317	142500	9147132	981	981	981	981	0
403	20250317	142400	9147132	981	981	981	981	0
404	20250317	142300	9147132	981	981	981	981	0
405	20250317	142200	9147132	981	981	981	981	0
406	20250317	142100	9147132	981	981	981	981	0
407	20250317	142000	9147132	981	981	981	981	0
408	20250317	141900	9147132	981	980	981	978	2276
409	20250317	141800	6918048	980	980	980	980	0
410	20250317	141700	6918048	980	980	980	980	0
411	20250317	141600	6918048	980	980	980	980	0
412	20250317	141500	6918048	980	980	980	980	152
413	20250317	141400	6769088	980	980	980	980	1006
414	20250317	141300	5783208	980	980	980	980	0
415	20250317	141200	5783208	980	980	980	980	0
416	20250317	141100	5783208	980	980	980	980	0
417	20250317	141000	5783208	980	980	980	980	0
418	20250317	140900	5783208	980	980	980	980	0
419	20250317	140800	5783208	980	980	980	980	150
420	20250317	140700	5636208	981	981	981	981	0
421	20250317	140600	5636208	981	981	981	981	0
422	20250317	140500	5636208	981	981	981	981	0
423	20250317	140400	5636208	981	981	981	981	0
424	20250317	140300	5636208	981	981	981	981	0
425	20250317	140200	5636208	981	981	981	981	0
426	20250317	140100	5636208	981	981	981	981	0
427	20250317	140000	5636208	981	981	981	981	0
428	20250317	135900	5636208	981	981	981	981	0
429	20250317	135800	5636208	981	981	981	981	0
430	20250317	135700	5636208	981	981	981	981	0
431	20250317	135600	5636208	981	981	981	981	0
432	20250317	135500	5636208	981	981	981	981	0
433	20250317	135400	5636208	981	981	981	981	0
434	20250317	135300	5636208	981	981	981	981	0
435	20250317	135200	5636208	981	981	981	981	0
436	20250317	135100	5636208	981	981	981	981	0
437	20250317	135000	5636208	981	981	981	981	2
438	20250317	134900	5634246	980	980	980	980	0
439	20250317	134800	5634246	980	980	980	980	0
440	20250317	134700	5634246	980	980	980	980	0
441	20250317	134600	5634246	980	980	980	980	0
442	20250317	134500	5634246	980	980	980	980	0
443	20250317	134400	5634246	980	980	980	980	0
444	20250317	134300	5634246	980	980	980	980	0
445	20250317	134200	5634246	980	979	980	979	2274
446	20250317	134100	3405780	979	979	979	979	0
447	20250317	134000	3405780	979	979	979	979	0
448	20250317	133900	3405780	979	979	979	979	0
449	20250317	133800	3405780	979	979	979	979	0
450	20250317	133700	3405780	979	979	979	979	0
451	20250317	133600	3405780	979	979	979	979	0
452	20250317	133500	3405780	979	979	979	979	0
453	20250317	133400	3405780	979	979	979	979	0
454	20250317	133300	3405780	979	979	979	979	2
455	20250317	133200	3403822	978	978	978	978	0
456	20250317	133100	3403822	978	978	978	978	0
457	20250317	133000	3403822	978	978	978	978	65
458	20250317	132900	3340252	979	979	979	979	0
459	20250317	132800	3340252	979	979	979	979	2
460	20250317	132700	3338294	979	979	979	979	0
461	20250317	132600	3338294	979	979	979	979	0
462	20250317	132500	3338294	979	979	979	979	0
463	20250317	132400	3338294	979	979	979	979	0
464	20250317	132300	3338294	979	979	979	979	0
465	20250317	132200	3338294	979	979	979	979	0
466	20250317	132100	3338294	979	979	979	979	1
467	20250317	132000	3337315	979	979	979	979	10
468	20250317	131900	3327525	979	979	979	979	1
469	20250317	131800	3326546	979	979	979	979	0
470	20250317	131700	3326546	979	979	979	979	0
471	20250317	131600	3326546	979	979	979	979	30
472	20250317	131500	3297176	980	980	980	980	0
473	20250317	131400	3297176	980	980	980	980	0
474	20250317	131300	3297176	980	980	980	980	0
475	20250317	131200	3297176	980	980	980	980	0
476	20250317	131100	3297176	980	980	980	980	0
477	20250317	131000	3297176	980	980	980	980	0
478	20250317	130900	3297176	980	980	980	980	0
479	20250317	130800	3297176	980	980	980	980	0
480	20250317	130700	3297176	980	980	980	980	0
481	20250317	130600	3297176	980	980	980	980	0
482	20250317	130500	3297176	980	980	980	980	0
483	20250317	130400	3297176	980	980	980	980	0
484	20250317	130300	3297176	980	980	980	980	0
485	20250317	130200	3297176	980	980	980	980	0
486	20250317	130100	3297176	980	980	980	980	0
487	20250317	130000	3297176	980	980	980	980	0
488	20250317	125900	3297176	980	980	980	980	0
489	20250317	125800	3297176	980	980	980	980	0
490	20250317	125700	3297176	980	980	980	980	1
491	20250317	125600	3296196	980	980	980	980	2
492	20250317	125500	3294236	980	980	980	980	0
493	20250317	125400	3294236	980	980	980	980	0
494	20250317	125300	3294236	980	980	980	980	0
495	20250317	125200	3294236	980	980	980	980	0
496	20250317	125100	3294236	980	980	980	980	0
497	20250317	125000	3294236	980	980	980	980	0
498	20250317	124900	3294236	980	980	980	980	0
499	20250317	124800	3294236	980	980	980	980	0
500	20250317	124700	3294236	980	980	980	980	0
501	20250317	124600	3294236	980	980	980	980	0
502	20250317	124500	3294236	980	980	980	980	0
503	20250317	124400	3294236	980	980	980	980	0
504	20250317	124300	3294236	980	980	980	980	0
505	20250317	124200	3294236	980	980	980	980	0
506	20250317	124100	3294236	980	980	980	980	0
507	20250317	124000	3294236	980	980	980	980	0
508	20250317	123900	3294236	980	980	980	980	0
509	20250317	123800	3294236	980	980	980	980	0
510	20250317	123700	3294236	980	980	980	980	0
511	20250317	123600	3294236	980	980	980	980	0
512	20250317	123500	3294236	980	980	980	980	0
513	20250317	123400	3294236	980	980	980	980	0
514	20250317	123300	3294236	980	980	980	980	0
515	20250317	123200	3294236	980	980	980	980	0
516	20250317	123100	3294236	980	980	980	980	0
517	20250317	123000	3294236	980	980	980	980	2
518	20250317	122900	3292276	980	980	980	980	0
519	20250317	122800	3292276	980	980	980	980	0
520	20250317	122700	3292276	980	980	980	980	0
521	20250317	122600	3292276	980	980	980	980	0
522	20250317	122500	3292276	980	980	980	980	0
523	20250317	122400	3292276	980	980	980	980	0
524	20250317	122300	3292276	980	980	980	980	0
525	20250317	122200	3292276	980	980	980	980	0
526	20250317	122100	3292276	980	980	980	980	0
527	20250317	122000	3292276	980	980	980	980	0
528	20250317	121900	3292276	980	980	980	980	0
529	20250317	121800	3292276	980	980	980	980	0
530	20250317	121700	3292276	980	980	980	980	0
531	20250317	121600	3292276	980	980	980	980	0
532	20250317	121500	3292276	980	980	980	980	0
533	20250317	121400	3292276	980	980	980	980	0
534	20250317	121300	3292276	980	980	980	980	0
535	20250317	121200	3292276	980	980	980	980	0
536	20250317	121100	3292276	980	980	980	980	0
537	20250317	121000	3292276	980	980	980	980	0
538	20250317	120900	3292276	980	980	980	980	0
539	20250317	120800	3292276	980	980	980	980	0
540	20250317	120700	3292276	980	980	980	980	0
541	20250317	120600	3292276	980	980	980	980	0
542	20250317	120500	3292276	980	980	980	980	0
543	20250317	120400	3292276	980	980	980	980	0
544	20250317	120300	3292276	980	980	980	980	0
545	20250317	120200	3292276	980	980	980	980	0
546	20250317	120100	3292276	980	980	980	980	0
547	20250317	120000	3292276	980	980	980	980	0
548	20250317	115900	3292276	980	980	980	980	27
549	20250317	115800	3265816	980	980	980	980	0
550	20250317	115700	3265816	980	980	980	980	0
551	20250317	115600	3265816	980	980	980	980	0
552	20250317	115500	3265816	980	980	980	980	0
553	20250317	115400	3265816	980	980	980	980	0
554	20250317	115300	3265816	980	980	980	980	0
555	20250317	115200	3265816	980	980	980	980	0
556	20250317	115100	3265816	980	980	980	980	0
557	20250317	115000	3265816	980	980	980	980	0
558	20250317	114900	3265816	980	980	980	980	0
559	20250317	114800	3265816	980	980	980	980	0
560	20250317	114700	3265816	980	980	980	980	1
561	20250317	114600	3264836	980	980	980	980	0
562	20250317	114500	3264836	980	980	980	980	0
563	20250317	114400	3264836	980	980	980	980	0
564	20250317	114300	3264836	980	980	980	980	0
565	20250317	114200	3264836	980	980	980	980	21
566	20250317	114100	3244256	983	983	983	983	0
567	20250317	114000	3244256	983	983	983	983	0
568	20250317	113900	3244256	983	983	983	983	0
569	20250317	113800	3244256	983	983	983	983	0
570	20250317	113700	3244256	983	983	983	983	0
571	20250317	113600	3244256	983	983	983	983	0
572	20250317	113500	3244256	983	983	983	983	0
573	20250317	113400	3244256	983	983	983	983	0
574	20250317	113300	3244256	983	983	983	983	0
575	20250317	113200	3244256	983	983	983	983	0
576	20250317	113100	3244256	983	983	983	983	0
577	20250317	113000	3244256	983	983	983	983	0
578	20250317	112900	3244256	983	983	983	983	0
579	20250317	112800	3244256	983	983	983	983	0
580	20250317	112700	3244256	983	983	983	983	0
581	20250317	112600	3244256	983	983	983	983	0
582	20250317	112500	3244256	983	983	983	983	0
583	20250317	112400	3244256	983	983	983	983	0
584	20250317	112300	3244256	983	983	983	983	0
585	20250317	112200	3244256	983	983	983	983	1
586	20250317	112100	3243273	976	981	981	976	802
587	20250317	112000	2458652	983	983	983	983	0
588	20250317	111900	2458652	983	983	983	983	0
589	20250317	111800	2458652	983	983	983	983	0
590	20250317	111700	2458652	983	983	983	983	5
591	20250317	111600	2453737	983	983	983	983	3
592	20250317	111500	2450788	983	983	983	983	1
593	20250317	111400	2449805	983	983	983	983	0
594	20250317	111300	2449805	983	983	983	983	0
595	20250317	111200	2449805	983	983	983	983	0
596	20250317	111100	2449805	983	983	983	983	0
597	20250317	111000	2449805	983	983	983	983	0
598	20250317	110900	2449805	983	983	983	983	0
599	20250317	110800	2449805	983	983	983	983	0
600	20250317	110700	2449805	983	983	983	983	0
601	20250317	110600	2449805	983	983	983	983	0
602	20250317	110500	2449805	983	983	983	983	0
603	20250317	110400	2449805	983	983	983	983	0
604	20250317	110300	2449805	983	983	983	983	0
605	20250317	110200	2449805	983	983	983	983	0
606	20250317	110100	2449805	983	983	983	983	0
607	20250317	110000	2449805	983	983	983	983	0
608	20250317	105900	2449805	983	983	983	983	0
609	20250317	105800	2449805	983	983	983	983	0
610	20250317	105700	2449805	983	983	983	983	0
611	20250317	105600	2449805	983	983	983	983	0
612	20250317	105500	2449805	983	983	983	983	2
613	20250317	105400	2447839	981	981	981	981	1
614	20250317	105300	2446858	983	983	983	983	0
615	20250317	105200	2446858	983	983	983	983	0
616	20250317	105100	2446858	983	983	983	983	0
617	20250317	105000	2446858	983	983	983	983	0
618	20250317	104900	2446858	983	983	983	983	0
619	20250317	104800	2446858	983	983	983	983	10
620	20250317	104700	2437028	983	983	983	983	0
621	20250317	104600	2437028	983	983	983	983	0
622	20250317	104500	2437028	983	983	983	983	0
623	20250317	104400	2437028	983	983	983	983	10
624	20250317	104300	2427198	983	983	983	983	0
625	20250317	104200	2427198	983	983	983	983	0
626	20250317	104100	2427198	983	983	983	983	0
627	20250317	104000	2427198	983	983	983	983	0
628	20250317	103900	2427198	983	983	983	983	0
629	20250317	103800	2427198	983	983	983	983	2
630	20250317	103700	2425232	981	981	981	981	406
631	20250317	103600	2026946	982	982	982	982	1279
632	20250317	103500	770968	983	983	983	983	0
633	20250317	103400	770968	983	983	983	983	0
634	20250317	103300	770968	983	983	983	983	0
635	20250317	103200	770968	983	983	983	983	0
636	20250317	103100	770968	983	983	983	983	0
637	20250317	103000	770968	983	983	983	983	0
638	20250317	102900	770968	983	983	983	983	0
639	20250317	102800	770968	983	983	983	983	8
640	20250317	102700	763104	983	983	983	983	0
641	20250317	102600	763104	983	983	983	983	0
642	20250317	102500	763104	983	983	983	983	0
643	20250317	102400	763104	983	983	983	983	0
644	20250317	102300	763104	983	983	983	983	0
645	20250317	102200	763104	983	983	983	983	3
646	20250317	102100	760155	983	983	983	983	0
647	20250317	102000	760155	983	983	983	983	0
648	20250317	101900	760155	983	983	983	983	0
649	20250317	101800	760155	983	983	983	983	0
650	20250317	101700	760155	983	983	983	983	0
651	20250317	101600	760155	983	983	983	983	2
652	20250317	101500	758189	982	982	982	982	500
653	20250317	101400	267189	983	983	983	983	0
654	20250317	101300	267189	983	983	983	983	0
655	20250317	101200	267189	983	983	983	983	0
656	20250317	101100	267189	983	983	983	983	0
657	20250317	101000	267189	983	983	983	983	0
658	20250317	100900	267189	983	983	983	983	1
659	20250317	100800	266206	983	983	983	983	0
660	20250317	100700	266206	983	983	983	983	10
661	20250317	100600	256376	983	983	983	983	6
662	20250317	100500	250478	983	983	983	983	0
663	20250317	100400	250478	983	983	983	983	0
664	20250317	100300	250478	983	983	983	983	0
665	20250317	100200	250478	983	983	983	983	0
666	20250317	100100	250478	983	983	983	983	0
667	20250317	100000	250478	983	983	983	983	0
668	20250317	095900	250478	983	983	983	983	10
669	20250317	095800	240648	983	983	983	983	5
670	20250317	095700	235733	983	983	983	983	0
671	20250317	095600	235733	983	983	983	983	82
672	20250317	095500	155127	984	984	984	984	0
673	20250317	095400	155127	984	984	984	984	0
674	20250317	095300	155127	984	984	984	984	0
675	20250317	095200	155127	984	984	984	984	2
676	20250317	095100	153159	984	984	984	984	1
677	20250317	095000	152175	984	984	984	984	5
678	20250317	094900	147255	987	987	987	987	0
679	20250317	094800	147255	987	988	988	987	115
680	20250317	094700	33716	992	992	992	992	0
681	20250317	094600	33716	992	992	992	992	0
682	20250317	094500	33716	992	992	992	992	0
683	20250317	094400	33716	992	988	992	988	5
684	20250317	094300	28768	992	992	992	992	0
685	20250317	094200	28768	992	992	992	992	0
686	20250317	094100	28768	992	992	992	992	0
687	20250317	094000	28768	992	992	992	992	0
688	20250317	093900	28768	992	992	992	992	0
689	20250317	093800	28768	992	992	992	992	0
690	20250317	093700	28768	992	992	992	992	0
691	20250317	093600	28768	992	992	992	992	0
692	20250317	093500	28768	992	992	992	992	0
693	20250317	093400	28768	992	992	992	992	0
694	20250317	093300	28768	992	992	992	992	0
695	20250317	093200	28768	992	992	992	992	0
696	20250317	093100	28768	992	992	992	992	0
697	20250317	093000	28768	992	992	992	992	0
698	20250317	092900	28768	992	992	992	992	0
699	20250317	092800	28768	992	992	992	992	0
700	20250317	092700	28768	992	992	992	992	0
701	20250317	092600	28768	992	992	992	992	0
702	20250317	092500	28768	992	992	992	992	0
703	20250317	092400	28768	992	992	992	992	0
704	20250317	092300	28768	992	992	992	992	0
705	20250317	092200	28768	992	992	992	992	0
706	20250317	092100	28768	992	992	992	992	0
707	20250317	092000	28768	992	992	992	992	1
708	20250317	091900	27776	992	992	992	992	0
709	20250317	091800	27776	992	992	992	992	0
710	20250317	091700	27776	992	992	992	992	4
711	20250317	091600	23808	992	992	992	992	0
712	20250317	091500	23808	992	992	992	992	0
713	20250317	091400	23808	992	992	992	992	22
714	20250317	091300	1984	992	992	992	992	0
715	20250317	091200	1984	992	992	992	992	0
716	20250317	091100	1984	992	992	992	992	0
717	20250317	091000	1984	992	992	992	992	0
718	20250317	090900	1984	992	992	992	992	0
719	20250317	090800	1984	992	992	992	992	0
720	20250317	090700	1984	992	992	992	992	0
721	20250317	090600	1984	992	992	992	992	0
722	20250317	090500	1984	992	992	992	992	0
723	20250317	090400	1984	992	992	992	992	0
724	20250317	090300	1984	992	992	992	992	0
725	20250317	090200	1984	992	992	992	992	0
726	20250317	090100	1984	992	992	992	992	0
727	20250317	090000	1984	992	992	992	992	2