KissMeData/204840/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	204400	108612236	935	935	935	935	4269
3	20250317	204300	108612236	935	935	935	935	0
4	20250317	204200	108612236	935	935	935	935	0
5	20250317	204100	108612236	935	935	935	935	0
6	20250317	204000	108612236	935	935	935	935	0
7	20250317	203900	108612236	935	935	935	935	0
8	20250317	203800	108612236	935	935	935	935	0
9	20250317	203700	108612236	935	935	935	935	0
10	20250317	203600	108612236	935	935	935	935	0
11	20250317	203500	108612236	935	935	935	935	0
12	20250317	203400	108612236	935	935	935	935	0
13	20250317	203300	108612236	935	935	935	935	0
14	20250317	203200	108612236	935	935	935	935	0
15	20250317	203100	108612236	935	935	935	935	0
16	20250317	203000	108612236	935	935	935	935	0
17	20250317	202900	108612236	935	935	935	935	0
18	20250317	202800	108612236	935	935	935	935	0
19	20250317	202700	108612236	935	935	935	935	0
20	20250317	202600	108612236	935	935	935	935	0
21	20250317	202500	108612236	935	935	935	935	0
22	20250317	202400	108612236	935	935	935	935	0
23	20250317	202300	108612236	935	935	935	935	0
24	20250317	202200	108612236	935	935	935	935	0
25	20250317	202100	108612236	935	935	935	935	0
26	20250317	202000	108612236	935	935	935	935	0
27	20250317	201900	108612236	935	935	935	935	0
28	20250317	201800	108612236	935	935	935	935	0
29	20250317	201700	108612236	935	935	935	935	0
30	20250317	201600	108612236	935	935	935	935	0
31	20250317	201500	108612236	935	935	935	935	0
32	20250317	201400	108612236	935	935	935	935	4269
33	20250317	201300	108612236	935	935	935	935	0
34	20250317	201200	108612236	935	935	935	935	0
35	20250317	201100	108612236	935	935	935	935	0
36	20250317	201000	108612236	935	935	935	935	0
37	20250317	200900	108612236	935	935	935	935	0
38	20250317	200800	108612236	935	935	935	935	0
39	20250317	200700	108612236	935	935	935	935	0
40	20250317	200600	108612236	935	935	935	935	0
41	20250317	200500	108612236	935	935	935	935	0
42	20250317	200400	108612236	935	935	935	935	0
43	20250317	200300	108612236	935	935	935	935	0
44	20250317	200200	108612236	935	935	935	935	0
45	20250317	200100	108612236	935	935	935	935	0
46	20250317	200000	108612236	935	935	935	935	0
47	20250317	195900	108612236	935	935	935	935	0
48	20250317	195800	108612236	935	935	935	935	0
49	20250317	195700	108612236	935	935	935	935	0
50	20250317	195600	108612236	935	935	935	935	0
51	20250317	195500	108612236	935	935	935	935	0
52	20250317	195400	108612236	935	935	935	935	0
53	20250317	195300	108612236	935	935	935	935	0
54	20250317	195200	108612236	935	935	935	935	0
55	20250317	195100	108612236	935	935	935	935	0
56	20250317	195000	108612236	935	935	935	935	0
57	20250317	194900	108612236	935	935	935	935	0
58	20250317	194800	108612236	935	935	935	935	0
59	20250317	194700	108612236	935	935	935	935	0
60	20250317	194600	108612236	935	935	935	935	0
61	20250317	194500	108612236	935	935	935	935	0
62	20250317	194400	108612236	935	935	935	935	4269
63	20250317	194300	108612236	935	935	935	935	0
64	20250317	194200	108612236	935	935	935	935	0
65	20250317	194100	108612236	935	935	935	935	0
66	20250317	194000	108612236	935	935	935	935	0
67	20250317	193900	108612236	935	935	935	935	0
68	20250317	193800	108612236	935	935	935	935	0
69	20250317	193700	108612236	935	935	935	935	0
70	20250317	193600	108612236	935	935	935	935	0
71	20250317	193500	108612236	935	935	935	935	0
72	20250317	193400	108612236	935	935	935	935	0
73	20250317	193300	108612236	935	935	935	935	0
74	20250317	193200	108612236	935	935	935	935	0
75	20250317	193100	108612236	935	935	935	935	0
76	20250317	193000	108612236	935	935	935	935	0
77	20250317	192900	108612236	935	935	935	935	0
78	20250317	192800	108612236	935	935	935	935	0
79	20250317	192700	108612236	935	935	935	935	0
80	20250317	192600	108612236	935	935	935	935	0
81	20250317	192500	108612236	935	935	935	935	0
82	20250317	192400	108612236	935	935	935	935	0
83	20250317	192300	108612236	935	935	935	935	0
84	20250317	192200	108612236	935	935	935	935	0
85	20250317	192100	108612236	935	935	935	935	0
86	20250317	192000	108612236	935	935	935	935	0
87	20250317	191900	108612236	935	935	935	935	0
88	20250317	191800	108612236	935	935	935	935	0
89	20250317	191700	108612236	935	935	935	935	0
90	20250317	191600	108612236	935	935	935	935	0
91	20250317	191500	108612236	935	935	935	935	0
92	20250317	191400	108612236	935	935	935	935	4269
93	20250317	191300	108612236	935	935	935	935	0
94	20250317	191200	108612236	935	935	935	935	0
95	20250317	191100	108612236	935	935	935	935	0
96	20250317	191000	108612236	935	935	935	935	0
97	20250317	190900	108612236	935	935	935	935	0
98	20250317	190800	108612236	935	935	935	935	0
99	20250317	190700	108612236	935	935	935	935	0
100	20250317	190600	108612236	935	935	935	935	0
101	20250317	190500	108612236	935	935	935	935	0
102	20250317	190400	108612236	935	935	935	935	0
103	20250317	190300	108612236	935	935	935	935	0
104	20250317	190200	108612236	935	935	935	935	0
105	20250317	190100	108612236	935	935	935	935	0
106	20250317	190000	108612236	935	935	935	935	0
107	20250317	185900	108612236	935	935	935	935	0
108	20250317	185800	108612236	935	935	935	935	0
109	20250317	185700	108612236	935	935	935	935	0
110	20250317	185600	108612236	935	935	935	935	0
111	20250317	185500	108612236	935	935	935	935	0
112	20250317	185400	108612236	935	935	935	935	0
113	20250317	185300	108612236	935	935	935	935	0
114	20250317	185200	108612236	935	935	935	935	0
115	20250317	185100	108612236	935	935	935	935	0
116	20250317	185000	108612236	935	935	935	935	0
117	20250317	184900	108612236	935	935	935	935	0
118	20250317	184800	108612236	935	935	935	935	0
119	20250317	184700	108612236	935	935	935	935	0
120	20250317	184600	108612236	935	935	935	935	0
121	20250317	184500	108612236	935	935	935	935	0
122	20250317	184400	108612236	935	935	935	935	4269
123	20250317	184300	108612236	935	935	935	935	0
124	20250317	184200	108612236	935	935	935	935	0
125	20250317	184100	108612236	935	935	935	935	0
126	20250317	184000	108612236	935	935	935	935	0
127	20250317	183900	108612236	935	935	935	935	0
128	20250317	183800	108612236	935	935	935	935	0
129	20250317	183700	108612236	935	935	935	935	0
130	20250317	183600	108612236	935	935	935	935	0
131	20250317	183500	108612236	935	935	935	935	0
132	20250317	183400	108612236	935	935	935	935	0
133	20250317	183300	108612236	935	935	935	935	0
134	20250317	183200	108612236	935	935	935	935	0
135	20250317	183100	108612236	935	935	935	935	0
136	20250317	183000	108612236	935	935	935	935	0
137	20250317	182900	108612236	935	935	935	935	0
138	20250317	182800	108612236	935	935	935	935	0
139	20250317	182700	108612236	935	935	935	935	0
140	20250317	182600	108612236	935	935	935	935	0
141	20250317	182500	108612236	935	935	935	935	0
142	20250317	182400	108612236	935	935	935	935	0
143	20250317	182300	108612236	935	935	935	935	0
144	20250317	182200	108612236	935	935	935	935	0
145	20250317	182100	108612236	935	935	935	935	0
146	20250317	182000	108612236	935	935	935	935	0
147	20250317	181900	108612236	935	935	935	935	0
148	20250317	181800	108612236	935	935	935	935	0
149	20250317	181700	108612236	935	935	935	935	0
150	20250317	181600	108612236	935	935	935	935	0
151	20250317	181500	108612236	935	935	935	935	0
152	20250317	181400	108612236	935	935	935	935	4269
153	20250317	181300	108612236	935	935	935	935	0
154	20250317	181200	108612236	935	935	935	935	0
155	20250317	181100	108612236	935	935	935	935	0
156	20250317	181000	108612236	935	935	935	935	0
157	20250317	180900	108612236	935	935	935	935	0
158	20250317	180800	108612236	935	935	935	935	0
159	20250317	180700	108612236	935	935	935	935	0
160	20250317	180600	108612236	935	935	935	935	0
161	20250317	180500	108612236	935	935	935	935	0
162	20250317	180400	108612236	935	935	935	935	0
163	20250317	180300	108612236	935	935	935	935	0
164	20250317	180200	108612236	935	935	935	935	0
165	20250317	180100	108612236	935	935	935	935	0
166	20250317	180000	108612236	935	935	935	935	0
167	20250317	175900	108612236	935	935	935	935	0
168	20250317	175800	108612236	935	935	935	935	0
169	20250317	175700	108612236	935	935	935	935	0
170	20250317	175600	108612236	935	935	935	935	0
171	20250317	175500	108612236	935	935	935	935	0
172	20250317	175400	108612236	935	935	935	935	0
173	20250317	175300	108612236	935	935	935	935	0
174	20250317	175200	108612236	935	935	935	935	0
175	20250317	175100	108612236	935	935	935	935	0
176	20250317	175000	108612236	935	935	935	935	0
177	20250317	174900	108612236	935	935	935	935	0
178	20250317	174800	108612236	935	935	935	935	0
179	20250317	174700	108612236	935	935	935	935	0
180	20250317	174600	108612236	935	935	935	935	0
181	20250317	174500	108612236	935	935	935	935	0
182	20250317	174400	108612236	935	935	935	935	4269
183	20250317	174300	108612236	935	935	935	935	0
184	20250317	174200	108612236	935	935	935	935	0
185	20250317	174100	108612236	935	935	935	935	0
186	20250317	174000	108612236	935	935	935	935	0
187	20250317	173900	108612236	935	935	935	935	0
188	20250317	173800	108612236	935	935	935	935	0
189	20250317	173700	108612236	935	935	935	935	0
190	20250317	173600	108612236	935	935	935	935	0
191	20250317	173500	108612236	935	935	935	935	0
192	20250317	173400	108612236	935	935	935	935	0
193	20250317	173300	108612236	935	935	935	935	0
194	20250317	173200	108612236	935	935	935	935	0
195	20250317	173100	108612236	935	935	935	935	0
196	20250317	173000	108612236	935	935	935	935	0
197	20250317	172900	108612236	935	935	935	935	0
198	20250317	172800	108612236	935	935	935	935	0
199	20250317	172700	108612236	935	935	935	935	0
200	20250317	172600	108612236	935	935	935	935	0
201	20250317	172500	108612236	935	935	935	935	0
202	20250317	172400	108612236	935	935	935	935	0
203	20250317	172300	108612236	935	935	935	935	0
204	20250317	172200	108612236	935	935	935	935	0
205	20250317	172100	108612236	935	935	935	935	0
206	20250317	172000	108612236	935	935	935	935	0
207	20250317	171900	108612236	935	935	935	935	0
208	20250317	171800	108612236	935	935	935	935	0
209	20250317	171700	108612236	935	935	935	935	0
210	20250317	171600	108612236	935	935	935	935	0
211	20250317	171500	108612236	935	935	935	935	0
212	20250317	171400	108612236	935	935	935	935	4269
213	20250317	171300	108612236	935	935	935	935	0
214	20250317	171200	108612236	935	935	935	935	0
215	20250317	171100	108612236	935	935	935	935	0
216	20250317	171000	108612236	935	935	935	935	0
217	20250317	170900	108612236	935	935	935	935	0
218	20250317	170800	108612236	935	935	935	935	0
219	20250317	170700	108612236	935	935	935	935	0
220	20250317	170600	108612236	935	935	935	935	0
221	20250317	170500	108612236	935	935	935	935	0
222	20250317	170400	108612236	935	935	935	935	0
223	20250317	170300	108612236	935	935	935	935	0
224	20250317	170200	108612236	935	935	935	935	0
225	20250317	170100	108612236	935	935	935	935	0
226	20250317	170000	108612236	935	935	935	935	0
227	20250317	165900	108612236	935	935	935	935	0
228	20250317	165800	108612236	935	935	935	935	0
229	20250317	165700	108612236	935	935	935	935	0
230	20250317	165600	108612236	935	935	935	935	0
231	20250317	165500	108612236	935	935	935	935	0
232	20250317	165400	108612236	935	935	935	935	0
233	20250317	165300	108612236	935	935	935	935	0
234	20250317	165200	108612236	935	935	935	935	0
235	20250317	165100	108612236	935	935	935	935	0
236	20250317	165000	108612236	935	935	935	935	0
237	20250317	164900	108612236	935	935	935	935	0
238	20250317	164800	108612236	935	935	935	935	0
239	20250317	164700	108612236	935	935	935	935	0
240	20250317	164600	108612236	935	935	935	935	0
241	20250317	164500	108612236	935	935	935	935	0
242	20250317	164400	108612236	935	935	935	935	4269
243	20250317	164300	108612236	935	935	935	935	0
244	20250317	164200	108612236	935	935	935	935	0
245	20250317	164100	108612236	935	935	935	935	0
246	20250317	164000	108612236	935	935	935	935	0
247	20250317	163900	108612236	935	935	935	935	0
248	20250317	163800	108612236	935	935	935	935	0
249	20250317	163700	108612236	935	935	935	935	0
250	20250317	163600	108612236	935	935	935	935	0
251	20250317	163500	108612236	935	935	935	935	0
252	20250317	163400	108612236	935	935	935	935	0
253	20250317	163300	108612236	935	935	935	935	0
254	20250317	163200	108612236	935	935	935	935	0
255	20250317	163100	108612236	935	935	935	935	0
256	20250317	163000	108612236	935	935	935	935	0
257	20250317	162900	108612236	935	935	935	935	0
258	20250317	162800	108612236	935	935	935	935	0
259	20250317	162700	108612236	935	935	935	935	0
260	20250317	162600	108612236	935	935	935	935	0
261	20250317	162500	108612236	935	935	935	935	0
262	20250317	162400	108612236	935	935	935	935	0
263	20250317	162300	108612236	935	935	935	935	0
264	20250317	162200	108612236	935	935	935	935	0
265	20250317	162100	108612236	935	935	935	935	0
266	20250317	162000	108612236	935	935	935	935	0
267	20250317	161900	108612236	935	935	935	935	0
268	20250317	161800	108612236	935	935	935	935	0
269	20250317	161700	108612236	935	935	935	935	0
270	20250317	161600	108612236	935	935	935	935	0
271	20250317	161500	108612236	935	935	935	935	0
272	20250317	161400	108612236	935	935	935	935	4269
273	20250317	161300	108612236	935	935	935	935	0
274	20250317	161200	108612236	935	935	935	935	0
275	20250317	161100	108612236	935	935	935	935	0
276	20250317	161000	108612236	935	935	935	935	0
277	20250317	160900	108612236	935	935	935	935	0
278	20250317	160800	108612236	935	935	935	935	0
279	20250317	160700	108612236	935	935	935	935	0
280	20250317	160600	108612236	935	935	935	935	0
281	20250317	160500	108612236	935	935	935	935	0
282	20250317	160400	108612236	935	935	935	935	0
283	20250317	160300	108612236	935	935	935	935	0
284	20250317	160200	108612236	935	935	935	935	0
285	20250317	160100	108612236	935	935	935	935	0
286	20250317	160000	108612236	935	935	935	935	0
287	20250317	155900	108612236	935	935	935	935	0
288	20250317	155800	108612236	935	935	935	935	0
289	20250317	155700	108612236	935	935	935	935	0
290	20250317	155600	108612236	935	935	935	935	0
291	20250317	155500	108612236	935	935	935	935	0
292	20250317	155400	108612236	935	935	935	935	0
293	20250317	155300	108612236	935	935	935	935	0
294	20250317	155200	108612236	935	935	935	935	0
295	20250317	155100	108612236	935	935	935	935	0
296	20250317	155000	108612236	935	935	935	935	0
297	20250317	154900	108612236	935	935	935	935	0
298	20250317	154800	108612236	935	935	935	935	0
299	20250317	154700	108612236	935	935	935	935	0
300	20250317	154600	108612236	935	935	935	935	0
301	20250317	154500	108612236	935	935	935	935	0
302	20250317	154400	108612236	935	935	935	935	4269
303	20250317	154300	108612236	935	935	935	935	0
304	20250317	154200	108612236	935	935	935	935	0
305	20250317	154100	108612236	935	935	935	935	0
306	20250317	154000	108612236	935	935	935	935	0
307	20250317	153900	108612236	935	935	935	935	0
308	20250317	153800	108612236	935	935	935	935	0
309	20250317	153700	108612236	935	935	935	935	0
310	20250317	153600	108612236	935	935	935	935	0
311	20250317	153500	108612236	935	935	935	935	0
312	20250317	153400	108612236	935	935	935	935	0
313	20250317	153300	108612236	935	935	935	935	0
314	20250317	153200	108612236	935	935	935	935	0
315	20250317	153100	108612236	935	935	935	935	0
316	20250317	153000	108612236	935	935	935	935	4269
317	20250317	152900	104620721	935	935	935	935	0
318	20250317	152800	104620721	935	935	935	935	0
319	20250317	152700	104620721	935	935	935	935	0
320	20250317	152600	104620721	935	935	935	935	0
321	20250317	152500	104620721	935	935	935	935	0
322	20250317	152400	104620721	935	935	935	935	0
323	20250317	152300	104620721	935	935	935	935	0
324	20250317	152200	104620721	935	935	935	935	0
325	20250317	152100	104620721	935	935	935	935	0
326	20250317	152000	104620721	935	935	935	935	0
327	20250317	151900	104620721	935	935	935	935	78
328	20250317	151800	104547791	935	934	935	934	5500
329	20250317	151700	99406740	934	934	934	934	0
330	20250317	151600	99406740	934	934	934	934	344
331	20250317	151500	99085444	934	934	934	934	0
332	20250317	151400	99085444	934	934	934	934	1100
333	20250317	151300	98058044	933	933	933	933	0
334	20250317	151200	98058044	933	933	933	933	3
335	20250317	151100	98055245	933	934	934	933	601
336	20250317	151000	97494412	933	933	933	933	0
337	20250317	150900	97494412	933	933	933	933	0
338	20250317	150800	97494412	933	933	933	933	0
339	20250317	150700	97494412	933	933	933	933	0
340	20250317	150600	97494412	933	933	933	933	0
341	20250317	150500	97494412	933	933	934	933	812
342	20250317	150400	96736597	934	934	934	934	62
343	20250317	150300	96678689	935	934	935	934	66
344	20250317	150200	96617003	934	934	935	934	857
345	20250317	150100	95816239	934	934	934	934	1856
346	20250317	150000	94082735	934	934	934	934	282
347	20250317	145900	93819347	933	933	933	933	104
348	20250317	145800	93722315	934	934	934	934	0
349	20250317	145700	93722315	934	934	934	934	0
350	20250317	145600	93722315	934	934	934	934	62
351	20250317	145500	93664407	934	934	934	934	16
352	20250317	145400	93649463	934	935	935	934	89
353	20250317	145300	93566279	935	934	935	934	459
354	20250317	145200	93137510	935	935	935	935	0
355	20250317	145100	93137510	935	935	935	935	25
356	20250317	145000	93114135	934	934	934	934	0
357	20250317	144900	93114135	934	934	934	934	0
358	20250317	144800	93114135	934	934	934	934	100
359	20250317	144700	93020735	933	933	933	933	283
360	20250317	144600	92756696	933	933	933	933	64
361	20250317	144500	92696984	933	933	933	933	1535
362	20250317	144400	91264829	933	933	933	933	65
363	20250317	144300	91204184	933	932	934	932	5498
364	20250317	144200	86074550	931	931	931	931	0
365	20250317	144100	86074550	931	931	931	931	0
366	20250317	144000	86074550	931	929	931	929	29100
367	20250317	143900	59007222	928	928	928	928	50
368	20250317	143800	58960822	929	928	929	928	526
369	20250317	143700	58472668	929	929	929	929	0
370	20250317	143600	58472668	929	929	929	929	0
371	20250317	143500	58472668	929	929	929	929	0
372	20250317	143400	58472668	929	929	929	929	0
373	20250317	143300	58472668	929	929	929	929	0
374	20250317	143200	58472668	929	929	929	929	0
375	20250317	143100	58472668	929	929	929	929	0
376	20250317	143000	58472668	929	928	929	928	52
377	20250317	142900	58424410	928	928	928	928	0
378	20250317	142800	58424410	928	928	928	928	0
379	20250317	142700	58424410	928	928	928	928	0
380	20250317	142600	58424410	928	928	928	928	0
381	20250317	142500	58424410	928	928	928	928	0
382	20250317	142400	58424410	928	928	928	928	0
383	20250317	142300	58424410	928	928	928	928	0
384	20250317	142200	58424410	928	928	928	928	50
385	20250317	142100	58378010	928	928	928	928	0
386	20250317	142000	58378010	928	928	928	928	10
387	20250317	141900	58368730	928	928	928	928	0
388	20250317	141800	58368730	928	928	928	928	0
389	20250317	141700	58368730	928	928	928	928	0
390	20250317	141600	58368730	928	928	928	928	0
391	20250317	141500	58368730	928	928	928	928	500
392	20250317	141400	57904730	928	928	928	928	0
393	20250317	141300	57904730	928	928	928	928	0
394	20250317	141200	57904730	928	928	928	928	3
395	20250317	141100	57901946	929	929	929	929	0
396	20250317	141000	57901946	929	929	929	929	0
397	20250317	140900	57901946	929	929	929	929	0
398	20250317	140800	57901946	929	929	929	929	0
399	20250317	140700	57901946	929	929	929	929	0
400	20250317	140600	57901946	929	929	929	929	0
401	20250317	140500	57901946	929	929	929	929	0
402	20250317	140400	57901946	929	929	929	929	0
403	20250317	140300	57901946	929	929	929	929	0
404	20250317	140200	57901946	929	929	929	929	0
405	20250317	140100	57901946	929	929	929	929	0
406	20250317	140000	57901946	929	929	929	929	41
407	20250317	135900	57863857	929	929	929	929	750
408	20250317	135800	57167107	929	929	929	929	0
409	20250317	135700	57167107	929	929	929	929	0
410	20250317	135600	57167107	929	929	929	929	0
411	20250317	135500	57167107	929	929	929	929	0
412	20250317	135400	57167107	929	929	929	929	0
413	20250317	135300	57167107	929	929	929	929	0
414	20250317	135200	57167107	929	929	929	929	0
415	20250317	135100	57167107	929	929	929	929	0
416	20250317	135000	57167107	929	929	929	929	0
417	20250317	134900	57167107	929	929	929	929	0
418	20250317	134800	57167107	929	929	929	929	0
419	20250317	134700	57167107	929	929	929	929	0
420	20250317	134600	57167107	929	929	929	929	0
421	20250317	134500	57167107	929	929	929	929	0
422	20250317	134400	57167107	929	929	929	929	195
423	20250317	134300	56985952	929	929	929	929	674
424	20250317	134200	56359806	929	929	929	929	0
425	20250317	134100	56359806	929	929	929	929	0
426	20250317	134000	56359806	929	929	929	929	377
427	20250317	133900	56009573	929	929	929	929	5
428	20250317	133800	56004928	929	929	929	929	10
429	20250317	133700	55995638	929	929	929	929	0
430	20250317	133600	55995638	929	929	929	929	10
431	20250317	133500	55986348	928	928	928	928	0
432	20250317	133400	55986348	928	928	928	928	0
433	20250317	133300	55986348	928	928	928	928	0
434	20250317	133200	55986348	928	928	928	928	500
435	20250317	133100	55522348	928	928	928	928	0
436	20250317	133000	55522348	928	928	928	928	500
437	20250317	132900	55058348	928	928	928	928	0
438	20250317	132800	55058348	928	928	928	928	0
439	20250317	132700	55058348	928	928	928	928	0
440	20250317	132600	55058348	928	928	928	928	0
441	20250317	132500	55058348	928	928	928	928	0
442	20250317	132400	55058348	928	928	928	928	0
443	20250317	132300	55058348	928	928	928	928	0
444	20250317	132200	55058348	928	928	928	928	0
445	20250317	132100	55058348	928	928	928	928	82
446	20250317	132000	54982252	928	928	928	928	0
447	20250317	131900	54982252	928	928	928	928	10
448	20250317	131800	54972972	928	928	928	928	0
449	20250317	131700	54972972	928	928	928	928	0
450	20250317	131600	54972972	928	928	928	928	0
451	20250317	131500	54972972	928	928	928	928	0
452	20250317	131400	54972972	928	928	928	928	0
453	20250317	131300	54972972	928	928	928	928	0
454	20250317	131200	54972972	928	928	928	928	0
455	20250317	131100	54972972	928	928	928	928	66
456	20250317	131000	54911724	927	927	927	927	0
457	20250317	130900	54911724	927	927	927	927	0
458	20250317	130800	54911724	927	927	927	927	0
459	20250317	130700	54911724	927	927	927	927	0
460	20250317	130600	54911724	927	927	927	927	967
461	20250317	130500	54015315	927	927	927	927	0
462	20250317	130400	54015315	927	927	927	927	0
463	20250317	130300	54015315	927	927	927	927	0
464	20250317	130200	54015315	927	927	927	927	1
465	20250317	130100	54014388	925	925	925	925	0
466	20250317	130000	54014388	925	925	925	925	0
467	20250317	125900	54014388	925	925	925	925	0
468	20250317	125800	54014388	925	925	925	925	0
469	20250317	125700	54014388	925	925	925	925	0
470	20250317	125600	54014388	925	925	925	925	0
471	20250317	125500	54014388	925	925	925	925	0
472	20250317	125400	54014388	925	925	925	925	0
473	20250317	125300	54014388	925	925	925	925	0
474	20250317	125200	54014388	925	925	925	925	0
475	20250317	125100	54014388	925	925	925	925	0
476	20250317	125000	54014388	925	925	925	925	0
477	20250317	124900	54014388	925	925	925	925	3001
478	20250317	124800	51238463	926	926	926	926	0
479	20250317	124700	51238463	926	928	928	926	664
480	20250317	124600	50623593	926	926	926	926	0
481	20250317	124500	50623593	926	926	926	926	0
482	20250317	124400	50623593	926	926	926	926	0
483	20250317	124300	50623593	926	926	926	926	0
484	20250317	124200	50623593	926	926	926	926	1000
485	20250317	124100	49697593	926	926	926	926	0
486	20250317	124000	49697593	926	926	926	926	0
487	20250317	123900	49697593	926	926	926	926	0
488	20250317	123800	49697593	926	926	926	926	0
489	20250317	123700	49697593	926	926	926	926	0
490	20250317	123600	49697593	926	926	926	926	1200
491	20250317	123500	48586393	928	928	928	928	0
492	20250317	123400	48586393	928	928	928	928	0
493	20250317	123300	48586393	928	928	928	928	0
494	20250317	123200	48586393	928	928	928	928	0
495	20250317	123100	48586393	928	928	928	928	0
496	20250317	123000	48586393	928	928	928	928	0
497	20250317	122900	48586393	928	928	928	928	39
498	20250317	122800	48550201	926	926	926	926	0
499	20250317	122700	48550201	926	926	926	926	0
500	20250317	122600	48550201	926	926	926	926	1000
501	20250317	122500	47624201	926	926	926	926	1206
502	20250317	122400	46507445	926	926	926	926	10
503	20250317	122300	46498185	928	928	928	928	0
504	20250317	122200	46498185	928	928	928	928	0
505	20250317	122100	46498185	928	928	928	928	0
506	20250317	122000	46498185	928	928	928	928	0
507	20250317	121900	46498185	928	928	928	928	2
508	20250317	121800	46496329	928	928	928	928	3
509	20250317	121700	46493545	928	928	928	928	12
510	20250317	121600	46482409	928	926	928	926	547
511	20250317	121500	45975881	926	926	926	926	0
512	20250317	121400	45975881	926	926	926	926	0
513	20250317	121300	45975881	926	926	926	926	0
514	20250317	121200	45975881	926	927	927	926	456
515	20250317	121100	45553624	926	926	926	926	0
516	20250317	121000	45553624	926	927	927	926	2160
517	20250317	120900	43553463	928	928	928	928	0
518	20250317	120800	43553463	928	928	928	928	0
519	20250317	120700	43553463	928	928	928	928	47
520	20250317	120600	43509847	928	928	928	928	18
521	20250317	120500	43493143	928	928	928	928	0
522	20250317	120400	43493143	928	928	928	928	0
523	20250317	120300	43493143	928	928	928	928	0
524	20250317	120200	43493143	928	928	928	928	0
525	20250317	120100	43493143	928	928	928	928	0
526	20250317	120000	43493143	928	928	928	928	0
527	20250317	115900	43493143	928	928	928	928	0
528	20250317	115800	43493143	928	928	928	928	0
529	20250317	115700	43493143	928	928	928	928	0
530	20250317	115600	43493143	928	928	928	928	3
531	20250317	115500	43490359	923	923	923	923	0
532	20250317	115400	43490359	923	923	923	923	0
533	20250317	115300	43490359	923	928	928	923	865
534	20250317	115200	42691949	929	929	929	929	0
535	20250317	115100	42691949	929	929	929	929	0
536	20250317	115000	42691949	929	929	929	929	0
537	20250317	114900	42691949	929	929	929	929	0
538	20250317	114800	42691949	929	929	929	929	0
539	20250317	114700	42691949	929	929	929	929	0
540	20250317	114600	42691949	929	929	929	929	0
541	20250317	114500	42691949	929	929	929	929	0
542	20250317	114400	42691949	929	929	929	929	0
543	20250317	114300	42691949	929	929	929	929	0
544	20250317	114200	42691949	929	929	929	929	0
545	20250317	114100	42691949	929	929	929	929	0
546	20250317	114000	42691949	929	929	929	929	0
547	20250317	113900	42691949	929	929	929	929	0
548	20250317	113800	42691949	929	929	929	929	0
549	20250317	113700	42691949	929	929	929	929	0
550	20250317	113600	42691949	929	929	929	929	0
551	20250317	113500	42691949	929	929	929	929	0
552	20250317	113400	42691949	929	929	929	929	65
553	20250317	113300	42631564	929	929	929	929	0
554	20250317	113200	42631564	929	929	929	929	0
555	20250317	113100	42631564	929	929	929	929	0
556	20250317	113000	42631564	929	929	929	929	0
557	20250317	112900	42631564	929	929	929	929	0
558	20250317	112800	42631564	929	929	929	929	0
559	20250317	112700	42631564	929	929	929	929	0
560	20250317	112600	42631564	929	929	929	929	0
561	20250317	112500	42631564	929	929	929	929	0
562	20250317	112400	42631564	929	929	929	929	0
563	20250317	112300	42631564	929	929	929	929	0
564	20250317	112200	42631564	929	929	929	929	0
565	20250317	112100	42631564	929	929	929	929	4000
566	20250317	112000	38915564	929	929	929	929	0
567	20250317	111900	38915564	929	929	929	929	0
568	20250317	111800	38915564	929	929	929	929	0
569	20250317	111700	38915564	929	929	929	929	0
570	20250317	111600	38915564	929	929	929	929	0
571	20250317	111500	38915564	929	929	929	929	0
572	20250317	111400	38915564	929	929	929	929	0
573	20250317	111300	38915564	929	929	929	929	0
574	20250317	111200	38915564	929	929	929	929	0
575	20250317	111100	38915564	929	929	929	929	0
576	20250317	111000	38915564	929	929	929	929	0
577	20250317	110900	38915564	929	929	929	929	0
578	20250317	110800	38915564	929	926	929	926	10000
579	20250317	110700	29630635	926	926	926	926	101
580	20250317	110600	29537109	926	926	926	926	0
581	20250317	110500	29537109	926	926	926	926	11
582	20250317	110400	29526923	926	926	926	926	1
583	20250317	110300	29525997	923	923	923	923	0
584	20250317	110200	29525997	923	923	923	923	0
585	20250317	110100	29525997	923	923	923	923	0
586	20250317	110000	29525997	923	923	923	923	0
587	20250317	105900	29525997	923	923	923	923	0
588	20250317	105800	29525997	923	923	923	923	0
589	20250317	105700	29525997	923	923	923	923	0
590	20250317	105600	29525997	923	923	923	923	0
591	20250317	105500	29525997	923	923	923	923	0
592	20250317	105400	29525997	923	923	923	923	0
593	20250317	105300	29525997	923	923	923	923	0
594	20250317	105200	29525997	923	923	923	923	0
595	20250317	105100	29525997	923	923	923	923	0
596	20250317	105000	29525997	923	923	923	923	0
597	20250317	104900	29525997	923	923	923	923	0
598	20250317	104800	29525997	923	923	923	923	0
599	20250317	104700	29525997	923	923	923	923	0
600	20250317	104600	29525997	923	923	923	923	0
601	20250317	104500	29525997	923	923	923	923	1
602	20250317	104400	29525074	923	923	923	923	0
603	20250317	104300	29525074	923	923	923	923	2100
604	20250317	104200	27586774	926	926	926	926	0
605	20250317	104100	27586774	926	926	926	926	0
606	20250317	104000	27586774	926	926	926	926	0
607	20250317	103900	27586774	926	926	926	926	0
608	20250317	103800	27586774	926	926	926	926	1
609	20250317	103700	27585848	927	927	927	927	0
610	20250317	103600	27585848	927	927	927	927	319
611	20250317	103500	27290135	923	923	923	923	0
612	20250317	103400	27290135	923	923	923	923	0
613	20250317	103300	27290135	923	923	923	923	0
614	20250317	103200	27290135	923	923	923	923	2000
615	20250317	103100	25444135	923	923	923	923	0
616	20250317	103000	25444135	923	923	923	923	0
617	20250317	102900	25444135	923	923	923	923	0
618	20250317	102800	25444135	923	923	923	923	0
619	20250317	102700	25444135	923	923	923	923	2000
620	20250317	102600	23598135	929	929	929	929	0
621	20250317	102500	23598135	929	929	929	929	0
622	20250317	102400	23598135	929	929	929	929	0
623	20250317	102300	23598135	929	929	929	929	0
624	20250317	102200	23598135	929	923	929	923	850
625	20250317	102100	22813579	929	929	929	924	102
626	20250317	102000	22719321	929	929	929	929	1
627	20250317	101900	22718392	929	929	929	929	1
628	20250317	101800	22717463	929	929	929	929	0
629	20250317	101700	22717463	929	929	929	929	0
630	20250317	101600	22717463	929	924	929	923	2752
631	20250317	101500	20176811	930	930	930	930	0
632	20250317	101400	20176811	930	930	930	930	0
633	20250317	101300	20176811	930	930	930	930	0
634	20250317	101200	20176811	930	930	930	930	0
635	20250317	101100	20176811	930	930	930	930	0
636	20250317	101000	20176811	930	930	930	930	0
637	20250317	100900	20176811	930	930	930	930	0
638	20250317	100800	20176811	930	930	930	930	0
639	20250317	100700	20176811	930	930	930	930	4
640	20250317	100600	20173091	931	931	931	931	0
641	20250317	100500	20173091	931	931	931	931	0
642	20250317	100400	20173091	931	931	931	931	0
643	20250317	100300	20173091	931	931	931	931	0
644	20250317	100200	20173091	931	931	931	931	890
645	20250317	100100	19344501	931	931	931	931	0
646	20250317	100000	19344501	931	931	931	931	0
647	20250317	095900	19344501	931	931	931	931	0
648	20250317	095800	19344501	931	931	931	931	0
649	20250317	095700	19344501	931	931	931	931	0
650	20250317	095600	19344501	931	931	931	931	0
651	20250317	095500	19344501	931	930	931	930	946
652	20250317	095400	18464720	930	928	930	928	2881
653	20250317	095300	15789546	928	928	928	928	0
654	20250317	095200	15789546	928	928	928	928	12
655	20250317	095100	15778410	928	928	928	928	12
656	20250317	095000	15767274	929	929	929	929	0
657	20250317	094900	15767274	929	929	929	929	0
658	20250317	094800	15767274	929	929	929	929	0
659	20250317	094700	15767274	929	929	929	929	0
660	20250317	094600	15767274	929	929	929	929	100
661	20250317	094500	15674374	930	930	930	930	1
662	20250317	094400	15673444	929	929	929	929	0
663	20250317	094300	15673444	929	929	929	929	0
664	20250317	094200	15673444	929	929	929	929	0
665	20250317	094100	15673444	929	929	929	929	0
666	20250317	094000	15673444	929	929	929	929	0
667	20250317	093900	15673444	929	929	929	929	0
668	20250317	093800	15673444	929	929	929	929	0
669	20250317	093700	15673444	929	929	929	929	0
670	20250317	093600	15673444	929	929	929	929	0
671	20250317	093500	15673444	929	929	929	929	0
672	20250317	093400	15673444	929	929	929	929	0
673	20250317	093300	15673444	929	929	929	929	0
674	20250317	093200	15673444	929	929	929	929	9
675	20250317	093100	15665083	929	929	929	929	0
676	20250317	093000	15665083	929	929	929	929	104
677	20250317	092900	15568467	930	930	930	930	0
678	20250317	092800	15568467	930	930	930	930	0
679	20250317	092700	15568467	930	930	930	930	0
680	20250317	092600	15568467	930	930	930	930	0
681	20250317	092500	15568467	930	922	930	922	135
682	20250317	092400	15443989	921	921	921	921	110
683	20250317	092300	15342679	922	922	922	922	1
684	20250317	092200	15341757	920	920	920	920	0
685	20250317	092100	15341757	920	920	920	920	1775
686	20250317	092000	13708757	919	919	919	919	0
687	20250317	091900	13708757	919	919	919	919	0
688	20250317	091800	13708757	919	921	921	919	4065
689	20250317	091700	9967958	931	931	931	931	0
690	20250317	091600	9967958	931	931	931	931	0
691	20250317	091500	9967958	931	930	931	930	10
692	20250317	091400	9958656	931	931	931	931	0
693	20250317	091300	9958656	931	931	931	931	1
694	20250317	091200	9957725	922	929	931	922	9241
695	20250317	091100	1363459	930	930	930	930	0
696	20250317	091000	1363459	930	930	930	930	0
697	20250317	090900	1363459	930	930	930	930	0
698	20250317	090800	1363459	930	930	930	930	1
699	20250317	090700	1362529	922	922	922	922	0
700	20250317	090600	1362529	922	922	922	922	0
701	20250317	090500	1362529	922	922	922	922	0
702	20250317	090400	1362529	922	922	922	922	85
703	20250317	090300	1284159	922	922	922	922	1000
704	20250317	090200	362159	931	931	931	931	40
705	20250317	090100	324919	931	931	931	931	115
706	20250317	090000	217854	931	931	931	931	234