KissMeData/204840/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	204500	85716164	961	961	961	961	2322
3	20250319	204400	85716164	961	961	961	961	0
4	20250319	204300	85716164	961	961	961	961	0
5	20250319	204200	85716164	961	961	961	961	0
6	20250319	204100	85716164	961	961	961	961	0
7	20250319	204000	85716164	961	961	961	961	0
8	20250319	203900	85716164	961	961	961	961	0
9	20250319	203800	85716164	961	961	961	961	0
10	20250319	203700	85716164	961	961	961	961	0
11	20250319	203600	85716164	961	961	961	961	0
12	20250319	203500	85716164	961	961	961	961	0
13	20250319	203400	85716164	961	961	961	961	0
14	20250319	203300	85716164	961	961	961	961	0
15	20250319	203200	85716164	961	961	961	961	0
16	20250319	203100	85716164	961	961	961	961	0
17	20250319	203000	85716164	961	961	961	961	0
18	20250319	202900	85716164	961	961	961	961	0
19	20250319	202800	85716164	961	961	961	961	0
20	20250319	202700	85716164	961	961	961	961	0
21	20250319	202600	85716164	961	961	961	961	0
22	20250319	202500	85716164	961	961	961	961	0
23	20250319	202400	85716164	961	961	961	961	0
24	20250319	202300	85716164	961	961	961	961	0
25	20250319	202200	85716164	961	961	961	961	0
26	20250319	202100	85716164	961	961	961	961	0
27	20250319	202000	85716164	961	961	961	961	0
28	20250319	201900	85716164	961	961	961	961	0
29	20250319	201800	85716164	961	961	961	961	0
30	20250319	201700	85716164	961	961	961	961	0
31	20250319	201600	85716164	961	961	961	961	0
32	20250319	201500	85716164	961	961	961	961	2322
33	20250319	201400	85716164	961	961	961	961	0
34	20250319	201300	85716164	961	961	961	961	0
35	20250319	201200	85716164	961	961	961	961	0
36	20250319	201100	85716164	961	961	961	961	0
37	20250319	201000	85716164	961	961	961	961	0
38	20250319	200900	85716164	961	961	961	961	0
39	20250319	200800	85716164	961	961	961	961	0
40	20250319	200700	85716164	961	961	961	961	0
41	20250319	200600	85716164	961	961	961	961	0
42	20250319	200500	85716164	961	961	961	961	0
43	20250319	200400	85716164	961	961	961	961	0
44	20250319	200300	85716164	961	961	961	961	0
45	20250319	200200	85716164	961	961	961	961	0
46	20250319	200100	85716164	961	961	961	961	0
47	20250319	200000	85716164	961	961	961	961	0
48	20250319	195900	85716164	961	961	961	961	0
49	20250319	195800	85716164	961	961	961	961	0
50	20250319	195700	85716164	961	961	961	961	0
51	20250319	195600	85716164	961	961	961	961	0
52	20250319	195500	85716164	961	961	961	961	0
53	20250319	195400	85716164	961	961	961	961	0
54	20250319	195300	85716164	961	961	961	961	0
55	20250319	195200	85716164	961	961	961	961	0
56	20250319	195100	85716164	961	961	961	961	0
57	20250319	195000	85716164	961	961	961	961	0
58	20250319	194900	85716164	961	961	961	961	0
59	20250319	194800	85716164	961	961	961	961	0
60	20250319	194700	85716164	961	961	961	961	0
61	20250319	194600	85716164	961	961	961	961	0
62	20250319	194500	85716164	961	961	961	961	2322
63	20250319	194400	85716164	961	961	961	961	0
64	20250319	194300	85716164	961	961	961	961	0
65	20250319	194200	85716164	961	961	961	961	0
66	20250319	194100	85716164	961	961	961	961	0
67	20250319	194000	85716164	961	961	961	961	0
68	20250319	193900	85716164	961	961	961	961	0
69	20250319	193800	85716164	961	961	961	961	0
70	20250319	193700	85716164	961	961	961	961	0
71	20250319	193600	85716164	961	961	961	961	0
72	20250319	193500	85716164	961	961	961	961	0
73	20250319	193400	85716164	961	961	961	961	0
74	20250319	193300	85716164	961	961	961	961	0
75	20250319	193200	85716164	961	961	961	961	0
76	20250319	193100	85716164	961	961	961	961	0
77	20250319	193000	85716164	961	961	961	961	0
78	20250319	192900	85716164	961	961	961	961	0
79	20250319	192800	85716164	961	961	961	961	0
80	20250319	192700	85716164	961	961	961	961	0
81	20250319	192600	85716164	961	961	961	961	0
82	20250319	192500	85716164	961	961	961	961	0
83	20250319	192400	85716164	961	961	961	961	0
84	20250319	192300	85716164	961	961	961	961	0
85	20250319	192200	85716164	961	961	961	961	0
86	20250319	192100	85716164	961	961	961	961	0
87	20250319	192000	85716164	961	961	961	961	0
88	20250319	191900	85716164	961	961	961	961	0
89	20250319	191800	85716164	961	961	961	961	0
90	20250319	191700	85716164	961	961	961	961	0
91	20250319	191600	85716164	961	961	961	961	0
92	20250319	191500	85716164	961	961	961	961	2322
93	20250319	191400	85716164	961	961	961	961	0
94	20250319	191300	85716164	961	961	961	961	0
95	20250319	191200	85716164	961	961	961	961	0
96	20250319	191100	85716164	961	961	961	961	0
97	20250319	191000	85716164	961	961	961	961	0
98	20250319	190900	85716164	961	961	961	961	0
99	20250319	190800	85716164	961	961	961	961	0
100	20250319	190700	85716164	961	961	961	961	0
101	20250319	190600	85716164	961	961	961	961	0
102	20250319	190500	85716164	961	961	961	961	0
103	20250319	190400	85716164	961	961	961	961	0
104	20250319	190300	85716164	961	961	961	961	0
105	20250319	190200	85716164	961	961	961	961	0
106	20250319	190100	85716164	961	961	961	961	0
107	20250319	190000	85716164	961	961	961	961	0
108	20250319	185900	85716164	961	961	961	961	0
109	20250319	185800	85716164	961	961	961	961	0
110	20250319	185700	85716164	961	961	961	961	0
111	20250319	185600	85716164	961	961	961	961	0
112	20250319	185500	85716164	961	961	961	961	0
113	20250319	185400	85716164	961	961	961	961	0
114	20250319	185300	85716164	961	961	961	961	0
115	20250319	185200	85716164	961	961	961	961	0
116	20250319	185100	85716164	961	961	961	961	0
117	20250319	185000	85716164	961	961	961	961	0
118	20250319	184900	85716164	961	961	961	961	0
119	20250319	184800	85716164	961	961	961	961	0
120	20250319	184700	85716164	961	961	961	961	0
121	20250319	184600	85716164	961	961	961	961	0
122	20250319	184500	85716164	961	961	961	961	2322
123	20250319	184400	85716164	961	961	961	961	0
124	20250319	184300	85716164	961	961	961	961	0
125	20250319	184200	85716164	961	961	961	961	0
126	20250319	184100	85716164	961	961	961	961	0
127	20250319	184000	85716164	961	961	961	961	0
128	20250319	183900	85716164	961	961	961	961	0
129	20250319	183800	85716164	961	961	961	961	0
130	20250319	183700	85716164	961	961	961	961	0
131	20250319	183600	85716164	961	961	961	961	0
132	20250319	183500	85716164	961	961	961	961	0
133	20250319	183400	85716164	961	961	961	961	0
134	20250319	183300	85716164	961	961	961	961	0
135	20250319	183200	85716164	961	961	961	961	0
136	20250319	183100	85716164	961	961	961	961	0
137	20250319	183000	85716164	961	961	961	961	0
138	20250319	182900	85716164	961	961	961	961	0
139	20250319	182800	85716164	961	961	961	961	0
140	20250319	182700	85716164	961	961	961	961	0
141	20250319	182600	85716164	961	961	961	961	0
142	20250319	182500	85716164	961	961	961	961	0
143	20250319	182400	85716164	961	961	961	961	0
144	20250319	182300	85716164	961	961	961	961	0
145	20250319	182200	85716164	961	961	961	961	0
146	20250319	182100	85716164	961	961	961	961	0
147	20250319	182000	85716164	961	961	961	961	0
148	20250319	181900	85716164	961	961	961	961	0
149	20250319	181800	85716164	961	961	961	961	0
150	20250319	181700	85716164	961	961	961	961	0
151	20250319	181600	85716164	961	961	961	961	0
152	20250319	181500	85716164	961	961	961	961	2322
153	20250319	181400	85716164	961	961	961	961	0
154	20250319	181300	85716164	961	961	961	961	0
155	20250319	181200	85716164	961	961	961	961	0
156	20250319	181100	85716164	961	961	961	961	0
157	20250319	181000	85716164	961	961	961	961	0
158	20250319	180900	85716164	961	961	961	961	0
159	20250319	180800	85716164	961	961	961	961	0
160	20250319	180700	85716164	961	961	961	961	0
161	20250319	180600	85716164	961	961	961	961	0
162	20250319	180500	85716164	961	961	961	961	0
163	20250319	180400	85716164	961	961	961	961	0
164	20250319	180300	85716164	961	961	961	961	0
165	20250319	180200	85716164	961	961	961	961	0
166	20250319	180100	85716164	961	961	961	961	0
167	20250319	180000	85716164	961	961	961	961	0
168	20250319	175900	85716164	961	961	961	961	0
169	20250319	175800	85716164	961	961	961	961	0
170	20250319	175700	85716164	961	961	961	961	0
171	20250319	175600	85716164	961	961	961	961	0
172	20250319	175500	85716164	961	961	961	961	0
173	20250319	175400	85716164	961	961	961	961	0
174	20250319	175300	85716164	961	961	961	961	0
175	20250319	175200	85716164	961	961	961	961	0
176	20250319	175100	85716164	961	961	961	961	0
177	20250319	175000	85716164	961	961	961	961	0
178	20250319	174900	85716164	961	961	961	961	0
179	20250319	174800	85716164	961	961	961	961	0
180	20250319	174700	85716164	961	961	961	961	0
181	20250319	174600	85716164	961	961	961	961	0
182	20250319	174500	85716164	961	961	961	961	2322
183	20250319	174400	85716164	961	961	961	961	0
184	20250319	174300	85716164	961	961	961	961	0
185	20250319	174200	85716164	961	961	961	961	0
186	20250319	174100	85716164	961	961	961	961	0
187	20250319	174000	85716164	961	961	961	961	0
188	20250319	173900	85716164	961	961	961	961	0
189	20250319	173800	85716164	961	961	961	961	0
190	20250319	173700	85716164	961	961	961	961	0
191	20250319	173600	85716164	961	961	961	961	0
192	20250319	173500	85716164	961	961	961	961	0
193	20250319	173400	85716164	961	961	961	961	0
194	20250319	173300	85716164	961	961	961	961	0
195	20250319	173200	85716164	961	961	961	961	0
196	20250319	173100	85716164	961	961	961	961	0
197	20250319	173000	85716164	961	961	961	961	0
198	20250319	172900	85716164	961	961	961	961	0
199	20250319	172800	85716164	961	961	961	961	0
200	20250319	172700	85716164	961	961	961	961	0
201	20250319	172600	85716164	961	961	961	961	0
202	20250319	172500	85716164	961	961	961	961	0
203	20250319	172400	85716164	961	961	961	961	0
204	20250319	172300	85716164	961	961	961	961	0
205	20250319	172200	85716164	961	961	961	961	0
206	20250319	172100	85716164	961	961	961	961	0
207	20250319	172000	85716164	961	961	961	961	0
208	20250319	171900	85716164	961	961	961	961	0
209	20250319	171800	85716164	961	961	961	961	0
210	20250319	171700	85716164	961	961	961	961	0
211	20250319	171600	85716164	961	961	961	961	0
212	20250319	171500	85716164	961	961	961	961	2322
213	20250319	171400	85716164	961	961	961	961	0
214	20250319	171300	85716164	961	961	961	961	0
215	20250319	171200	85716164	961	961	961	961	0
216	20250319	171100	85716164	961	961	961	961	0
217	20250319	171000	85716164	961	961	961	961	0
218	20250319	170900	85716164	961	961	961	961	0
219	20250319	170800	85716164	961	961	961	961	0
220	20250319	170700	85716164	961	961	961	961	0
221	20250319	170600	85716164	961	961	961	961	0
222	20250319	170500	85716164	961	961	961	961	0
223	20250319	170400	85716164	961	961	961	961	0
224	20250319	170300	85716164	961	961	961	961	0
225	20250319	170200	85716164	961	961	961	961	0
226	20250319	170100	85716164	961	961	961	961	0
227	20250319	170000	85716164	961	961	961	961	0
228	20250319	165900	85716164	961	961	961	961	0
229	20250319	165800	85716164	961	961	961	961	0
230	20250319	165700	85716164	961	961	961	961	0
231	20250319	165600	85716164	961	961	961	961	0
232	20250319	165500	85716164	961	961	961	961	0
233	20250319	165400	85716164	961	961	961	961	0
234	20250319	165300	85716164	961	961	961	961	0
235	20250319	165200	85716164	961	961	961	961	0
236	20250319	165100	85716164	961	961	961	961	0
237	20250319	165000	85716164	961	961	961	961	0
238	20250319	164900	85716164	961	961	961	961	0
239	20250319	164800	85716164	961	961	961	961	0
240	20250319	164700	85716164	961	961	961	961	0
241	20250319	164600	85716164	961	961	961	961	0
242	20250319	164500	85716164	961	961	961	961	2322
243	20250319	164400	85716164	961	961	961	961	0
244	20250319	164300	85716164	961	961	961	961	0
245	20250319	164200	85716164	961	961	961	961	0
246	20250319	164100	85716164	961	961	961	961	0
247	20250319	164000	85716164	961	961	961	961	0
248	20250319	163900	85716164	961	961	961	961	0
249	20250319	163800	85716164	961	961	961	961	0
250	20250319	163700	85716164	961	961	961	961	0
251	20250319	163600	85716164	961	961	961	961	0
252	20250319	163500	85716164	961	961	961	961	0
253	20250319	163400	85716164	961	961	961	961	0
254	20250319	163300	85716164	961	961	961	961	0
255	20250319	163200	85716164	961	961	961	961	0
256	20250319	163100	85716164	961	961	961	961	0
257	20250319	163000	85716164	961	961	961	961	0
258	20250319	162900	85716164	961	961	961	961	0
259	20250319	162800	85716164	961	961	961	961	0
260	20250319	162700	85716164	961	961	961	961	0
261	20250319	162600	85716164	961	961	961	961	0
262	20250319	162500	85716164	961	961	961	961	0
263	20250319	162400	85716164	961	961	961	961	0
264	20250319	162300	85716164	961	961	961	961	0
265	20250319	162200	85716164	961	961	961	961	0
266	20250319	162100	85716164	961	961	961	961	0
267	20250319	162000	85716164	961	961	961	961	0
268	20250319	161900	85716164	961	961	961	961	0
269	20250319	161800	85716164	961	961	961	961	0
270	20250319	161700	85716164	961	961	961	961	0
271	20250319	161600	85716164	961	961	961	961	0
272	20250319	161500	85716164	961	961	961	961	2322
273	20250319	161400	85716164	961	961	961	961	0
274	20250319	161300	85716164	961	961	961	961	0
275	20250319	161200	85716164	961	961	961	961	0
276	20250319	161100	85716164	961	961	961	961	0
277	20250319	161000	85716164	961	961	961	961	0
278	20250319	160900	85716164	961	961	961	961	0
279	20250319	160800	85716164	961	961	961	961	0
280	20250319	160700	85716164	961	961	961	961	0
281	20250319	160600	85716164	961	961	961	961	0
282	20250319	160500	85716164	961	961	961	961	0
283	20250319	160400	85716164	961	961	961	961	0
284	20250319	160300	85716164	961	961	961	961	0
285	20250319	160200	85716164	961	961	961	961	0
286	20250319	160100	85716164	961	961	961	961	0
287	20250319	160000	85716164	961	961	961	961	0
288	20250319	155900	85716164	961	961	961	961	0
289	20250319	155800	85716164	961	961	961	961	0
290	20250319	155700	85716164	961	961	961	961	0
291	20250319	155600	85716164	961	961	961	961	0
292	20250319	155500	85716164	961	961	961	961	0
293	20250319	155400	85716164	961	961	961	961	0
294	20250319	155300	85716164	961	961	961	961	0
295	20250319	155200	85716164	961	961	961	961	0
296	20250319	155100	85716164	961	961	961	961	0
297	20250319	155000	85716164	961	961	961	961	0
298	20250319	154900	85716164	961	961	961	961	0
299	20250319	154800	85716164	961	961	961	961	0
300	20250319	154700	85716164	961	961	961	961	0
301	20250319	154600	85716164	961	961	961	961	0
302	20250319	154500	85716164	961	961	961	961	2322
303	20250319	154400	85716164	961	961	961	961	0
304	20250319	154300	85716164	961	961	961	961	0
305	20250319	154200	85716164	961	961	961	961	0
306	20250319	154100	85716164	961	961	961	961	0
307	20250319	154000	85716164	961	961	961	961	0
308	20250319	153900	85716164	961	961	961	961	0
309	20250319	153800	85716164	961	961	961	961	0
310	20250319	153700	85716164	961	961	961	961	0
311	20250319	153600	85716164	961	961	961	961	0
312	20250319	153500	85716164	961	961	961	961	0
313	20250319	153400	85716164	961	961	961	961	0
314	20250319	153300	85716164	961	961	961	961	0
315	20250319	153200	85716164	961	961	961	961	0
316	20250319	153100	85716164	961	961	961	961	0
317	20250319	153000	85716164	961	961	961	961	2322
318	20250319	152900	83484722	961	961	961	961	0
319	20250319	152800	83484722	961	961	961	961	0
320	20250319	152700	83484722	961	961	961	961	0
321	20250319	152600	83484722	961	961	961	961	0
322	20250319	152500	83484722	961	961	961	961	0
323	20250319	152400	83484722	961	961	961	961	0
324	20250319	152300	83484722	961	961	961	961	0
325	20250319	152200	83484722	961	961	961	961	0
326	20250319	152100	83484722	961	961	961	961	0
327	20250319	152000	83484722	961	961	961	961	0
328	20250319	151900	83484722	961	958	961	958	1900
329	20250319	151800	81664417	958	958	958	958	40
330	20250319	151700	81626097	958	956	958	956	540
331	20250319	151600	81109777	956	952	956	950	5383
332	20250319	151500	75989346	956	956	956	956	0
333	20250319	151400	75989346	956	956	956	956	0
334	20250319	151300	75989346	956	956	956	956	0
335	20250319	151200	75989346	956	956	956	956	1
336	20250319	151100	75988390	953	953	953	953	0
337	20250319	151000	75988390	953	953	953	953	270
338	20250319	150900	75731080	954	954	954	954	1
339	20250319	150800	75730126	953	953	953	953	0
340	20250319	150700	75730126	953	954	954	953	31
341	20250319	150600	75700572	955	955	955	955	0
342	20250319	150500	75700572	955	955	955	955	0
343	20250319	150400	75700572	955	955	955	955	0
344	20250319	150300	75700572	955	955	955	955	0
345	20250319	150200	75700572	955	955	955	955	0
346	20250319	150100	75700572	955	955	955	955	0
347	20250319	150000	75700572	955	955	955	955	0
348	20250319	145900	75700572	955	955	955	955	0
349	20250319	145800	75700572	955	955	955	955	0
350	20250319	145700	75700572	955	955	955	955	0
351	20250319	145600	75700572	955	955	955	955	0
352	20250319	145500	75700572	955	955	955	955	0
353	20250319	145400	75700572	955	955	955	955	0
354	20250319	145300	75700572	955	955	955	955	0
355	20250319	145200	75700572	955	955	955	955	0
356	20250319	145100	75700572	955	955	955	955	0
357	20250319	145000	75700572	955	955	955	955	0
358	20250319	144900	75700572	955	955	955	955	1
359	20250319	144800	75699617	954	954	954	954	0
360	20250319	144700	75699617	954	954	954	954	20
361	20250319	144600	75680537	955	955	955	955	0
362	20250319	144500	75680537	955	955	955	955	0
363	20250319	144400	75680537	955	955	955	955	0
364	20250319	144300	75680537	955	955	955	955	0
365	20250319	144200	75680537	955	955	955	955	0
366	20250319	144100	75680537	955	955	955	955	0
367	20250319	144000	75680537	955	955	955	955	11
368	20250319	143900	75670032	955	954	955	954	20
369	20250319	143800	75650946	955	955	955	955	0
370	20250319	143700	75650946	955	955	955	955	0
371	20250319	143600	75650946	955	955	955	955	0
372	20250319	143500	75650946	955	955	955	955	0
373	20250319	143400	75650946	955	955	955	955	0
374	20250319	143300	75650946	955	955	955	955	0
375	20250319	143200	75650946	955	955	955	955	0
376	20250319	143100	75650946	955	955	955	955	0
377	20250319	143000	75650946	955	955	955	955	0
378	20250319	142900	75650946	955	955	955	955	0
379	20250319	142800	75650946	955	955	955	955	0
380	20250319	142700	75650946	955	955	955	955	0
381	20250319	142600	75650946	955	955	955	955	0
382	20250319	142500	75650946	955	955	955	955	0
383	20250319	142400	75650946	955	955	955	955	0
384	20250319	142300	75650946	955	955	955	955	206
385	20250319	142200	75454216	953	953	953	953	0
386	20250319	142100	75454216	953	954	954	953	292
387	20250319	142000	75175664	954	954	954	954	0
388	20250319	141900	75175664	954	954	954	954	0
389	20250319	141800	75175664	954	954	954	954	0
390	20250319	141700	75175664	954	954	954	954	0
391	20250319	141600	75175664	954	954	954	954	0
392	20250319	141500	75175664	954	954	954	954	0
393	20250319	141400	75175664	954	954	954	954	0
394	20250319	141300	75175664	954	954	954	954	0
395	20250319	141200	75175664	954	954	954	954	0
396	20250319	141100	75175664	954	954	954	954	0
397	20250319	141000	75175664	954	954	954	954	103
398	20250319	140900	75077402	954	954	954	954	0
399	20250319	140800	75077402	954	954	954	954	0
400	20250319	140700	75077402	954	954	954	954	0
401	20250319	140600	75077402	954	954	954	954	0
402	20250319	140500	75077402	954	954	954	954	0
403	20250319	140400	75077402	954	954	954	954	0
404	20250319	140300	75077402	954	954	954	954	0
405	20250319	140200	75077402	954	954	954	954	0
406	20250319	140100	75077402	954	954	954	954	0
407	20250319	140000	75077402	954	954	954	954	0
408	20250319	135900	75077402	954	954	954	954	0
409	20250319	135800	75077402	954	954	954	954	0
410	20250319	135700	75077402	954	954	954	954	0
411	20250319	135600	75077402	954	954	954	954	0
412	20250319	135500	75077402	954	954	954	954	0
413	20250319	135400	75077402	954	954	954	954	0
414	20250319	135300	75077402	954	954	954	954	212
415	20250319	135200	74875154	954	954	954	954	0
416	20250319	135100	74875154	954	954	954	954	0
417	20250319	135000	74875154	954	954	954	954	0
418	20250319	134900	74875154	954	954	954	954	0
419	20250319	134800	74875154	954	954	954	954	0
420	20250319	134700	74875154	954	954	954	954	0
421	20250319	134600	74875154	954	954	954	954	1
422	20250319	134500	74874200	953	953	953	953	1
423	20250319	134400	74873247	950	950	950	950	1
424	20250319	134300	74872297	954	954	954	954	0
425	20250319	134200	74872297	954	954	954	954	1
426	20250319	134100	74871343	950	953	953	950	2
427	20250319	134000	74869440	950	950	950	950	0
428	20250319	133900	74869440	950	950	950	950	0
429	20250319	133800	74869440	950	950	950	950	0
430	20250319	133700	74869440	950	950	950	950	0
431	20250319	133600	74869440	950	950	950	950	83
432	20250319	133500	74790590	950	955	955	950	951
433	20250319	133400	73887135	951	951	951	951	266
434	20250319	133300	73634169	952	952	952	952	0
435	20250319	133200	73634169	952	952	952	952	0
436	20250319	133100	73634169	952	952	952	952	0
437	20250319	133000	73634169	952	952	952	952	500
438	20250319	132900	73158169	956	956	956	956	0
439	20250319	132800	73158169	956	956	956	956	0
440	20250319	132700	73158169	956	956	956	956	0
441	20250319	132600	73158169	956	956	956	956	0
442	20250319	132500	73158169	956	956	956	956	0
443	20250319	132400	73158169	956	956	956	956	0
444	20250319	132300	73158169	956	956	956	956	0
445	20250319	132200	73158169	956	956	956	956	0
446	20250319	132100	73158169	956	956	956	956	0
447	20250319	132000	73158169	956	956	956	956	0
448	20250319	131900	73158169	956	956	956	956	1
449	20250319	131800	73157213	956	956	956	956	0
450	20250319	131700	73157213	956	956	956	956	0
451	20250319	131600	73157213	956	956	956	956	1
452	20250319	131500	73156257	958	958	958	958	0
453	20250319	131400	73156257	958	958	958	958	0
454	20250319	131300	73156257	958	958	958	958	0
455	20250319	131200	73156257	958	958	958	958	0
456	20250319	131100	73156257	958	958	958	958	0
457	20250319	131000	73156257	958	958	958	958	0
458	20250319	130900	73156257	958	958	958	958	0
459	20250319	130800	73156257	958	958	958	958	0
460	20250319	130700	73156257	958	958	958	958	0
461	20250319	130600	73156257	958	958	958	958	0
462	20250319	130500	73156257	958	958	958	958	0
463	20250319	130400	73156257	958	958	958	958	0
464	20250319	130300	73156257	958	958	958	958	0
465	20250319	130200	73156257	958	958	958	958	0
466	20250319	130100	73156257	958	958	958	958	0
467	20250319	130000	73156257	958	958	958	958	0
468	20250319	125900	73156257	958	958	958	958	0
469	20250319	125800	73156257	958	958	958	958	0
470	20250319	125700	73156257	958	958	958	958	0
471	20250319	125600	73156257	958	958	958	958	0
472	20250319	125500	73156257	958	958	958	958	6
473	20250319	125400	73150509	958	958	958	958	2
474	20250319	125300	73148593	958	958	958	958	1
475	20250319	125200	73147635	951	951	951	951	10
476	20250319	125100	73138125	958	958	958	958	1
477	20250319	125000	73137167	957	957	957	957	0
478	20250319	124900	73137167	957	957	957	957	0
479	20250319	124800	73137167	957	957	957	957	0
480	20250319	124700	73137167	957	957	957	957	0
481	20250319	124600	73137167	957	957	957	957	734
482	20250319	124500	72434729	957	957	957	957	0
483	20250319	124400	72434729	957	957	957	957	1
484	20250319	124300	72433772	956	956	956	956	0
485	20250319	124200	72433772	956	956	956	956	0
486	20250319	124100	72433772	956	956	956	956	0
487	20250319	124000	72433772	956	956	956	956	0
488	20250319	123900	72433772	956	956	956	956	0
489	20250319	123800	72433772	956	956	956	956	0
490	20250319	123700	72433772	956	956	956	956	0
491	20250319	123600	72433772	956	956	956	956	0
492	20250319	123500	72433772	956	956	956	956	0
493	20250319	123400	72433772	956	955	956	955	2001
494	20250319	123300	70522816	955	955	955	955	0
495	20250319	123200	70522816	955	955	955	955	0
496	20250319	123100	70522816	955	955	955	955	0
497	20250319	123000	70522816	955	955	955	955	0
498	20250319	122900	70522816	955	955	955	955	0
499	20250319	122800	70522816	955	955	955	955	0
500	20250319	122700	70522816	955	955	955	955	0
501	20250319	122600	70522816	955	955	955	955	0
502	20250319	122500	70522816	955	955	955	955	1
503	20250319	122400	70521861	955	955	955	955	0
504	20250319	122300	70521861	955	955	955	955	0
505	20250319	122200	70521861	955	955	955	955	0
506	20250319	122100	70521861	955	955	955	955	1
507	20250319	122000	70520906	950	950	950	950	1000
508	20250319	121900	69570906	955	955	955	955	0
509	20250319	121800	69570906	955	955	955	955	151
510	20250319	121700	69426701	951	951	951	951	2236
511	20250319	121600	67300265	957	957	957	957	0
512	20250319	121500	67300265	957	957	957	957	11
513	20250319	121400	67289738	956	955	956	955	221
514	20250319	121300	67078663	955	955	955	955	0
515	20250319	121200	67078663	955	955	955	955	0
516	20250319	121100	67078663	955	955	955	955	59
517	20250319	121000	67022318	955	955	955	955	1
518	20250319	120900	67021363	954	954	954	954	0
519	20250319	120800	67021363	954	954	954	954	1
520	20250319	120700	67020409	950	950	950	950	1169
521	20250319	120600	65909859	956	956	956	956	0
522	20250319	120500	65909859	956	956	956	956	0
523	20250319	120400	65909859	956	956	956	956	1
524	20250319	120300	65908903	950	950	950	950	7000
525	20250319	120200	59258903	956	956	956	956	0
526	20250319	120100	59258903	956	956	956	956	0
527	20250319	120000	59258903	956	956	956	956	1
528	20250319	115900	59257947	951	951	951	951	2034
529	20250319	115800	57323613	954	954	954	954	1030
530	20250319	115700	56340993	957	957	957	957	0
531	20250319	115600	56340993	957	957	957	957	0
532	20250319	115500	56340993	957	957	957	957	0
533	20250319	115400	56340993	957	957	957	957	0
534	20250319	115300	56340993	957	957	957	957	0
535	20250319	115200	56340993	957	957	957	957	0
536	20250319	115100	56340993	957	957	957	957	0
537	20250319	115000	56340993	957	957	957	957	0
538	20250319	114900	56340993	957	957	957	957	0
539	20250319	114800	56340993	957	957	957	957	0
540	20250319	114700	56340993	957	957	957	957	0
541	20250319	114600	56340993	957	957	957	957	0
542	20250319	114500	56340993	957	957	957	957	0
543	20250319	114400	56340993	957	957	957	957	0
544	20250319	114300	56340993	957	957	957	957	0
545	20250319	114200	56340993	957	957	957	957	0
546	20250319	114100	56340993	957	957	957	957	0
547	20250319	114000	56340993	957	957	957	957	0
548	20250319	113900	56340993	957	957	957	957	0
549	20250319	113800	56340993	957	951	957	951	2
550	20250319	113700	56339085	958	958	958	958	1
551	20250319	113600	56338127	958	958	958	958	0
552	20250319	113500	56338127	958	958	958	958	0
553	20250319	113400	56338127	958	958	958	958	0
554	20250319	113300	56338127	958	958	958	958	0
555	20250319	113200	56338127	958	958	958	958	0
556	20250319	113100	56338127	958	955	958	955	1273
557	20250319	113000	55119132	955	955	955	955	1
558	20250319	112900	55118177	950	950	950	950	0
559	20250319	112800	55118177	950	955	955	950	80
560	20250319	112700	55042162	950	951	951	950	1500
561	20250319	112600	53616691	958	958	958	958	0
562	20250319	112500	53616691	958	958	958	958	1
563	20250319	112400	53615733	957	957	957	957	1329
564	20250319	112300	52343880	957	953	957	951	3934
565	20250319	112200	48598266	958	958	958	958	0
566	20250319	112100	48598266	958	958	958	958	0
567	20250319	112000	48598266	958	958	958	958	0
568	20250319	111900	48598266	958	958	958	958	0
569	20250319	111800	48598266	958	958	958	958	1
570	20250319	111700	48597308	954	954	954	954	40
571	20250319	111600	48559148	960	960	960	960	0
572	20250319	111500	48559148	960	960	960	960	0
573	20250319	111400	48559148	960	960	960	960	0
574	20250319	111300	48559148	960	960	960	960	0
575	20250319	111200	48559148	960	960	960	960	0
576	20250319	111100	48559148	960	960	960	960	0
577	20250319	111000	48559148	960	960	960	960	0
578	20250319	110900	48559148	960	960	960	960	0
579	20250319	110800	48559148	960	960	960	960	8
580	20250319	110700	48551468	961	961	961	961	0
581	20250319	110600	48551468	961	961	961	961	0
582	20250319	110500	48551468	961	961	961	961	0
583	20250319	110400	48551468	961	961	961	961	0
584	20250319	110300	48551468	961	961	961	961	3
585	20250319	110200	48548585	961	961	961	961	0
586	20250319	110100	48548585	961	961	961	961	0
587	20250319	110000	48548585	961	961	961	961	0
588	20250319	105900	48548585	961	961	961	961	0
589	20250319	105800	48548585	961	961	961	961	0
590	20250319	105700	48548585	961	961	961	961	0
591	20250319	105600	48548585	961	961	961	961	0
592	20250319	105500	48548585	961	961	961	961	0
593	20250319	105400	48548585	961	961	961	961	0
594	20250319	105300	48548585	961	960	961	960	10
595	20250319	105200	48538983	960	960	960	960	12
596	20250319	105100	48527463	961	961	961	961	0
597	20250319	105000	48527463	961	961	961	961	0
598	20250319	104900	48527463	961	961	961	961	0
599	20250319	104800	48527463	961	961	961	961	0
600	20250319	104700	48527463	961	961	961	961	0
601	20250319	104600	48527463	961	961	961	961	11
602	20250319	104500	48516892	962	962	962	962	0
603	20250319	104400	48516892	962	961	962	961	26
604	20250319	104300	48491896	960	960	960	960	0
605	20250319	104200	48491896	960	961	961	960	11
606	20250319	104100	48481335	957	957	957	957	0
607	20250319	104000	48481335	957	957	957	957	0
608	20250319	103900	48481335	957	957	957	957	100
609	20250319	103800	48385635	960	960	960	960	387
610	20250319	103700	48014115	953	953	953	953	0
611	20250319	103600	48014115	953	962	962	953	41
612	20250319	103500	47974943	961	960	961	960	1093
613	20250319	103400	46925284	960	960	960	960	0
614	20250319	103300	46925284	960	961	961	960	9
615	20250319	103200	46916641	951	951	951	951	0
616	20250319	103100	46916641	951	954	954	951	2648
617	20250319	103000	44394172	954	954	954	954	300
618	20250319	102900	44107972	950	953	953	950	2500
619	20250319	102800	41728888	953	953	953	953	0
620	20250319	102700	41728888	953	953	953	953	0
621	20250319	102600	41728888	953	957	957	953	2500
622	20250319	102500	39343659	960	960	960	960	0
623	20250319	102400	39343659	960	960	960	960	0
624	20250319	102300	39343659	960	960	960	960	0
625	20250319	102200	39343659	960	960	960	960	1
626	20250319	102100	39342699	960	960	960	960	0
627	20250319	102000	39342699	960	960	960	960	111
628	20250319	101900	39236139	958	958	958	958	0
629	20250319	101800	39236139	958	958	958	958	1000
630	20250319	101700	38278139	960	960	960	960	1
631	20250319	101600	38277179	956	956	956	956	300
632	20250319	101500	37990379	956	956	956	956	11
633	20250319	101400	37979863	959	957	960	957	338
634	20250319	101300	37656392	962	962	962	962	1
635	20250319	101200	37655430	958	958	958	958	0
636	20250319	101100	37655430	958	958	958	958	0
637	20250319	101000	37655430	958	965	965	958	777
638	20250319	100900	36910994	965	965	965	965	0
639	20250319	100800	36910994	965	965	965	965	0
640	20250319	100700	36910994	965	965	965	965	4
641	20250319	100600	36907134	957	957	957	957	0
642	20250319	100500	36907134	957	960	960	957	2757
643	20250319	100400	34266712	960	960	960	959	2029
644	20250319	100300	32319572	960	960	960	960	1000
645	20250319	100200	31359572	962	962	962	962	0
646	20250319	100100	31359572	962	962	962	962	165
647	20250319	100000	31200842	960	960	960	960	0
648	20250319	095900	31200842	960	960	960	960	0
649	20250319	095800	31200842	960	961	961	960	194
650	20250319	095700	31014486	961	962	962	961	895
651	20250319	095600	30154085	966	966	966	966	0
652	20250319	095500	30154085	966	966	966	966	500
653	20250319	095400	29671085	966	966	966	966	1
654	20250319	095300	29670119	963	963	963	963	100
655	20250319	095200	29573819	966	965	966	965	6
656	20250319	095100	29568028	963	963	963	963	0
657	20250319	095000	29568028	963	963	963	963	0
658	20250319	094900	29568028	963	963	963	963	0
659	20250319	094800	29568028	963	963	963	963	306
660	20250319	094700	29273350	966	966	966	966	0
661	20250319	094600	29273350	966	966	966	966	0
662	20250319	094500	29273350	966	967	967	964	163
663	20250319	094400	29115992	967	967	967	967	29
664	20250319	094300	29087949	967	967	967	967	0
665	20250319	094200	29087949	967	967	967	967	5
666	20250319	094100	29083114	967	967	967	967	0
667	20250319	094000	29083114	967	967	967	967	0
668	20250319	093900	29083114	967	967	967	967	0
669	20250319	093800	29083114	967	967	967	967	15
670	20250319	093700	29068609	963	963	963	963	0
671	20250319	093600	29068609	963	963	963	963	0
672	20250319	093500	29068609	963	963	963	963	220
673	20250319	093400	28856749	969	969	969	969	0
674	20250319	093300	28856749	969	969	969	969	0
675	20250319	093200	28856749	969	969	969	969	0
676	20250319	093100	28856749	969	969	969	969	0
677	20250319	093000	28856749	969	969	969	969	101
678	20250319	092900	28758880	961	961	961	961	800
679	20250319	092800	27990080	961	961	961	961	0
680	20250319	092700	27990080	961	961	961	961	400
681	20250319	092600	27605680	969	963	969	963	300
682	20250319	092500	27316768	962	970	970	962	2142
683	20250319	092400	25254235	963	963	970	963	2596
684	20250319	092300	22754280	963	970	970	963	1001
685	20250319	092200	21790310	963	964	970	963	2152
686	20250319	092100	19717276	971	965	971	964	2174
687	20250319	092000	17620585	965	967	967	964	1852
688	20250319	091900	15833270	967	967	967	967	1351
689	20250319	091800	14526853	968	968	968	968	0
690	20250319	091700	14526853	968	968	968	968	110
691	20250319	091600	14420373	971	971	971	971	1468
692	20250319	091500	12994945	972	972	972	972	0
693	20250319	091400	12994945	972	967	972	967	220
694	20250319	091300	12782000	972	971	972	966	4777
695	20250319	091200	8147050	972	972	972	972	0
696	20250319	091100	8147050	972	970	973	969	832
697	20250319	091000	7340125	973	973	973	973	66
698	20250319	090900	7275907	970	973	973	970	642
699	20250319	090800	6652501	972	974	974	972	1661
700	20250319	090700	5035409	980	980	980	980	1049
701	20250319	090600	4007389	980	980	980	980	310
702	20250319	090500	3703589	982	982	982	982	0
703	20250319	090400	3703589	982	982	982	982	0
704	20250319	090300	3703589	982	981	982	981	2000
705	20250319	090200	1739984	982	983	983	982	57
706	20250319	090100	1683960	983	983	983	983	700
707	20250319	090000	995860	986	986	986	986	1010