KissMeData/227610/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	205400	17647220	894	894	894	894	5736
3	20250319	205300	17647220	894	894	894	894	0
4	20250319	205200	17647220	894	894	894	894	0
5	20250319	205100	17647220	894	894	894	894	0
6	20250319	205000	17647220	894	894	894	894	0
7	20250319	204900	17647220	894	894	894	894	0
8	20250319	204800	17647220	894	894	894	894	0
9	20250319	204700	17647220	894	894	894	894	0
10	20250319	204600	17647220	894	894	894	894	0
11	20250319	204500	17647220	894	894	894	894	0
12	20250319	204400	17647220	894	894	894	894	0
13	20250319	204300	17647220	894	894	894	894	0
14	20250319	204200	17647220	894	894	894	894	0
15	20250319	204100	17647220	894	894	894	894	0
16	20250319	204000	17647220	894	894	894	894	0
17	20250319	203900	17647220	894	894	894	894	0
18	20250319	203800	17647220	894	894	894	894	0
19	20250319	203700	17647220	894	894	894	894	0
20	20250319	203600	17647220	894	894	894	894	0
21	20250319	203500	17647220	894	894	894	894	0
22	20250319	203400	17647220	894	894	894	894	0
23	20250319	203300	17647220	894	894	894	894	0
24	20250319	203200	17647220	894	894	894	894	0
25	20250319	203100	17647220	894	894	894	894	0
26	20250319	203000	17647220	894	894	894	894	0
27	20250319	202900	17647220	894	894	894	894	0
28	20250319	202800	17647220	894	894	894	894	0
29	20250319	202700	17647220	894	894	894	894	0
30	20250319	202600	17647220	894	894	894	894	0
31	20250319	202500	17647220	894	894	894	894	0
32	20250319	202400	17647220	894	894	894	894	5736
33	20250319	202300	17647220	894	894	894	894	0
34	20250319	202200	17647220	894	894	894	894	0
35	20250319	202100	17647220	894	894	894	894	0
36	20250319	202000	17647220	894	894	894	894	0
37	20250319	201900	17647220	894	894	894	894	0
38	20250319	201800	17647220	894	894	894	894	0
39	20250319	201700	17647220	894	894	894	894	0
40	20250319	201600	17647220	894	894	894	894	0
41	20250319	201500	17647220	894	894	894	894	0
42	20250319	201400	17647220	894	894	894	894	0
43	20250319	201300	17647220	894	894	894	894	0
44	20250319	201200	17647220	894	894	894	894	0
45	20250319	201100	17647220	894	894	894	894	0
46	20250319	201000	17647220	894	894	894	894	0
47	20250319	200900	17647220	894	894	894	894	0
48	20250319	200800	17647220	894	894	894	894	0
49	20250319	200700	17647220	894	894	894	894	0
50	20250319	200600	17647220	894	894	894	894	0
51	20250319	200500	17647220	894	894	894	894	0
52	20250319	200400	17647220	894	894	894	894	0
53	20250319	200300	17647220	894	894	894	894	0
54	20250319	200200	17647220	894	894	894	894	0
55	20250319	200100	17647220	894	894	894	894	0
56	20250319	200000	17647220	894	894	894	894	0
57	20250319	195900	17647220	894	894	894	894	0
58	20250319	195800	17647220	894	894	894	894	0
59	20250319	195700	17647220	894	894	894	894	0
60	20250319	195600	17647220	894	894	894	894	0
61	20250319	195500	17647220	894	894	894	894	0
62	20250319	195400	17647220	894	894	894	894	5736
63	20250319	195300	17647220	894	894	894	894	0
64	20250319	195200	17647220	894	894	894	894	0
65	20250319	195100	17647220	894	894	894	894	0
66	20250319	195000	17647220	894	894	894	894	0
67	20250319	194900	17647220	894	894	894	894	0
68	20250319	194800	17647220	894	894	894	894	0
69	20250319	194700	17647220	894	894	894	894	0
70	20250319	194600	17647220	894	894	894	894	0
71	20250319	194500	17647220	894	894	894	894	0
72	20250319	194400	17647220	894	894	894	894	0
73	20250319	194300	17647220	894	894	894	894	0
74	20250319	194200	17647220	894	894	894	894	0
75	20250319	194100	17647220	894	894	894	894	0
76	20250319	194000	17647220	894	894	894	894	0
77	20250319	193900	17647220	894	894	894	894	0
78	20250319	193800	17647220	894	894	894	894	0
79	20250319	193700	17647220	894	894	894	894	0
80	20250319	193600	17647220	894	894	894	894	0
81	20250319	193500	17647220	894	894	894	894	0
82	20250319	193400	17647220	894	894	894	894	0
83	20250319	193300	17647220	894	894	894	894	0
84	20250319	193200	17647220	894	894	894	894	0
85	20250319	193100	17647220	894	894	894	894	0
86	20250319	193000	17647220	894	894	894	894	0
87	20250319	192900	17647220	894	894	894	894	0
88	20250319	192800	17647220	894	894	894	894	0
89	20250319	192700	17647220	894	894	894	894	0
90	20250319	192600	17647220	894	894	894	894	0
91	20250319	192500	17647220	894	894	894	894	0
92	20250319	192400	17647220	894	894	894	894	5736
93	20250319	192300	17647220	894	894	894	894	0
94	20250319	192200	17647220	894	894	894	894	0
95	20250319	192100	17647220	894	894	894	894	0
96	20250319	192000	17647220	894	894	894	894	0
97	20250319	191900	17647220	894	894	894	894	0
98	20250319	191800	17647220	894	894	894	894	0
99	20250319	191700	17647220	894	894	894	894	0
100	20250319	191600	17647220	894	894	894	894	0
101	20250319	191500	17647220	894	894	894	894	0
102	20250319	191400	17647220	894	894	894	894	0
103	20250319	191300	17647220	894	894	894	894	0
104	20250319	191200	17647220	894	894	894	894	0
105	20250319	191100	17647220	894	894	894	894	0
106	20250319	191000	17647220	894	894	894	894	0
107	20250319	190900	17647220	894	894	894	894	0
108	20250319	190800	17647220	894	894	894	894	0
109	20250319	190700	17647220	894	894	894	894	0
110	20250319	190600	17647220	894	894	894	894	0
111	20250319	190500	17647220	894	894	894	894	0
112	20250319	190400	17647220	894	894	894	894	0
113	20250319	190300	17647220	894	894	894	894	0
114	20250319	190200	17647220	894	894	894	894	0
115	20250319	190100	17647220	894	894	894	894	0
116	20250319	190000	17647220	894	894	894	894	0
117	20250319	185900	17647220	894	894	894	894	0
118	20250319	185800	17647220	894	894	894	894	0
119	20250319	185700	17647220	894	894	894	894	0
120	20250319	185600	17647220	894	894	894	894	0
121	20250319	185500	17647220	894	894	894	894	0
122	20250319	185400	17647220	894	894	894	894	5736
123	20250319	185300	17647220	894	894	894	894	0
124	20250319	185200	17647220	894	894	894	894	0
125	20250319	185100	17647220	894	894	894	894	0
126	20250319	185000	17647220	894	894	894	894	0
127	20250319	184900	17647220	894	894	894	894	0
128	20250319	184800	17647220	894	894	894	894	0
129	20250319	184700	17647220	894	894	894	894	0
130	20250319	184600	17647220	894	894	894	894	0
131	20250319	184500	17647220	894	894	894	894	0
132	20250319	184400	17647220	894	894	894	894	0
133	20250319	184300	17647220	894	894	894	894	0
134	20250319	184200	17647220	894	894	894	894	0
135	20250319	184100	17647220	894	894	894	894	0
136	20250319	184000	17647220	894	894	894	894	0
137	20250319	183900	17647220	894	894	894	894	0
138	20250319	183800	17647220	894	894	894	894	0
139	20250319	183700	17647220	894	894	894	894	0
140	20250319	183600	17647220	894	894	894	894	0
141	20250319	183500	17647220	894	894	894	894	0
142	20250319	183400	17647220	894	894	894	894	0
143	20250319	183300	17647220	894	894	894	894	0
144	20250319	183200	17647220	894	894	894	894	0
145	20250319	183100	17647220	894	894	894	894	0
146	20250319	183000	17647220	894	894	894	894	0
147	20250319	182900	17647220	894	894	894	894	0
148	20250319	182800	17647220	894	894	894	894	0
149	20250319	182700	17647220	894	894	894	894	0
150	20250319	182600	17647220	894	894	894	894	0
151	20250319	182500	17647220	894	894	894	894	0
152	20250319	182400	17647220	894	894	894	894	5736
153	20250319	182300	17647220	894	894	894	894	0
154	20250319	182200	17647220	894	894	894	894	0
155	20250319	182100	17647220	894	894	894	894	0
156	20250319	182000	17647220	894	894	894	894	0
157	20250319	181900	17647220	894	894	894	894	0
158	20250319	181800	17647220	894	894	894	894	0
159	20250319	181700	17647220	894	894	894	894	0
160	20250319	181600	17647220	894	894	894	894	0
161	20250319	181500	17647220	894	894	894	894	0
162	20250319	181400	17647220	894	894	894	894	0
163	20250319	181300	17647220	894	894	894	894	0
164	20250319	181200	17647220	894	894	894	894	0
165	20250319	181100	17647220	894	894	894	894	0
166	20250319	181000	17647220	894	894	894	894	0
167	20250319	180900	17647220	894	894	894	894	0
168	20250319	180800	17647220	894	894	894	894	0
169	20250319	180700	17647220	894	894	894	894	0
170	20250319	180600	17647220	894	894	894	894	0
171	20250319	180500	17647220	894	894	894	894	0
172	20250319	180400	17647220	894	894	894	894	0
173	20250319	180300	17647220	894	894	894	894	0
174	20250319	180200	17647220	894	894	894	894	0
175	20250319	180100	17647220	894	894	894	894	0
176	20250319	180000	17647220	894	894	894	894	0
177	20250319	175900	17647220	894	894	894	894	0
178	20250319	175800	17647220	894	894	894	894	0
179	20250319	175700	17647220	894	894	894	894	0
180	20250319	175600	17647220	894	894	894	894	0
181	20250319	175500	17647220	894	894	894	894	0
182	20250319	175400	17647220	894	894	894	894	5736
183	20250319	175300	17647220	894	894	894	894	0
184	20250319	175200	17647220	894	894	894	894	0
185	20250319	175100	17647220	894	894	894	894	0
186	20250319	175000	17647220	894	894	894	894	0
187	20250319	174900	17647220	894	894	894	894	0
188	20250319	174800	17647220	894	894	894	894	0
189	20250319	174700	17647220	894	894	894	894	0
190	20250319	174600	17647220	894	894	894	894	0
191	20250319	174500	17647220	894	894	894	894	0
192	20250319	174400	17647220	894	894	894	894	0
193	20250319	174300	17647220	894	894	894	894	0
194	20250319	174200	17647220	894	894	894	894	0
195	20250319	174100	17647220	894	894	894	894	0
196	20250319	174000	17647220	894	894	894	894	0
197	20250319	173900	17647220	894	894	894	894	0
198	20250319	173800	17647220	894	894	894	894	0
199	20250319	173700	17647220	894	894	894	894	0
200	20250319	173600	17647220	894	894	894	894	0
201	20250319	173500	17647220	894	894	894	894	0
202	20250319	173400	17647220	894	894	894	894	0
203	20250319	173300	17647220	894	894	894	894	0
204	20250319	173200	17647220	894	894	894	894	0
205	20250319	173100	17647220	894	894	894	894	0
206	20250319	173000	17647220	894	894	894	894	0
207	20250319	172900	17647220	894	894	894	894	0
208	20250319	172800	17647220	894	894	894	894	0
209	20250319	172700	17647220	894	894	894	894	0
210	20250319	172600	17647220	894	894	894	894	0
211	20250319	172500	17647220	894	894	894	894	0
212	20250319	172400	17647220	894	894	894	894	5736
213	20250319	172300	17647220	894	894	894	894	0
214	20250319	172200	17647220	894	894	894	894	0
215	20250319	172100	17647220	894	894	894	894	0
216	20250319	172000	17647220	894	894	894	894	0
217	20250319	171900	17647220	894	894	894	894	0
218	20250319	171800	17647220	894	894	894	894	0
219	20250319	171700	17647220	894	894	894	894	0
220	20250319	171600	17647220	894	894	894	894	0
221	20250319	171500	17647220	894	894	894	894	0
222	20250319	171400	17647220	894	894	894	894	0
223	20250319	171300	17647220	894	894	894	894	0
224	20250319	171200	17647220	894	894	894	894	0
225	20250319	171100	17647220	894	894	894	894	0
226	20250319	171000	17647220	894	894	894	894	0
227	20250319	170900	17647220	894	894	894	894	0
228	20250319	170800	17647220	894	894	894	894	0
229	20250319	170700	17647220	894	894	894	894	0
230	20250319	170600	17647220	894	894	894	894	0
231	20250319	170500	17647220	894	894	894	894	0
232	20250319	170400	17647220	894	894	894	894	0
233	20250319	170300	17647220	894	894	894	894	0
234	20250319	170200	17647220	894	894	894	894	0
235	20250319	170100	17647220	894	894	894	894	0
236	20250319	170000	17647220	894	894	894	894	0
237	20250319	165900	17647220	894	894	894	894	0
238	20250319	165800	17647220	894	894	894	894	0
239	20250319	165700	17647220	894	894	894	894	0
240	20250319	165600	17647220	894	894	894	894	0
241	20250319	165500	17647220	894	894	894	894	0
242	20250319	165400	17647220	894	894	894	894	5736
243	20250319	165300	17647220	894	894	894	894	0
244	20250319	165200	17647220	894	894	894	894	0
245	20250319	165100	17647220	894	894	894	894	0
246	20250319	165000	17647220	894	894	894	894	0
247	20250319	164900	17647220	894	894	894	894	0
248	20250319	164800	17647220	894	894	894	894	0
249	20250319	164700	17647220	894	894	894	894	0
250	20250319	164600	17647220	894	894	894	894	0
251	20250319	164500	17647220	894	894	894	894	0
252	20250319	164400	17647220	894	894	894	894	0
253	20250319	164300	17647220	894	894	894	894	0
254	20250319	164200	17647220	894	894	894	894	0
255	20250319	164100	17647220	894	894	894	894	0
256	20250319	164000	17647220	894	894	894	894	0
257	20250319	163900	17647220	894	894	894	894	0
258	20250319	163800	17647220	894	894	894	894	0
259	20250319	163700	17647220	894	894	894	894	0
260	20250319	163600	17647220	894	894	894	894	0
261	20250319	163500	17647220	894	894	894	894	0
262	20250319	163400	17647220	894	894	894	894	0
263	20250319	163300	17647220	894	894	894	894	0
264	20250319	163200	17647220	894	894	894	894	0
265	20250319	163100	17647220	894	894	894	894	0
266	20250319	163000	17647220	894	894	894	894	0
267	20250319	162900	17647220	894	894	894	894	0
268	20250319	162800	17647220	894	894	894	894	0
269	20250319	162700	17647220	894	894	894	894	0
270	20250319	162600	17647220	894	894	894	894	0
271	20250319	162500	17647220	894	894	894	894	0
272	20250319	162400	17647220	894	894	894	894	5736
273	20250319	162300	17647220	894	894	894	894	0
274	20250319	162200	17647220	894	894	894	894	0
275	20250319	162100	17647220	894	894	894	894	0
276	20250319	162000	17647220	894	894	894	894	0
277	20250319	161900	17647220	894	894	894	894	0
278	20250319	161800	17647220	894	894	894	894	0
279	20250319	161700	17647220	894	894	894	894	0
280	20250319	161600	17647220	894	894	894	894	0
281	20250319	161500	17647220	894	894	894	894	0
282	20250319	161400	17647220	894	894	894	894	0
283	20250319	161300	17647220	894	894	894	894	0
284	20250319	161200	17647220	894	894	894	894	0
285	20250319	161100	17647220	894	894	894	894	0
286	20250319	161000	17647220	894	894	894	894	0
287	20250319	160900	17647220	894	894	894	894	0
288	20250319	160800	17647220	894	894	894	894	0
289	20250319	160700	17647220	894	894	894	894	0
290	20250319	160600	17647220	894	894	894	894	0
291	20250319	160500	17647220	894	894	894	894	0
292	20250319	160400	17647220	894	894	894	894	0
293	20250319	160300	17647220	894	894	894	894	0
294	20250319	160200	17647220	894	894	894	894	0
295	20250319	160100	17647220	894	894	894	894	0
296	20250319	160000	17647220	894	894	894	894	0
297	20250319	155900	17647220	894	894	894	894	0
298	20250319	155800	17647220	894	894	894	894	0
299	20250319	155700	17647220	894	894	894	894	0
300	20250319	155600	17647220	894	894	894	894	0
301	20250319	155500	17647220	894	894	894	894	0
302	20250319	155400	17647220	894	894	894	894	5736
303	20250319	155300	17647220	894	894	894	894	0
304	20250319	155200	17647220	894	894	894	894	0
305	20250319	155100	17647220	894	894	894	894	0
306	20250319	155000	17647220	894	894	894	894	0
307	20250319	154900	17647220	894	894	894	894	0
308	20250319	154800	17647220	894	894	894	894	0
309	20250319	154700	17647220	894	894	894	894	0
310	20250319	154600	17647220	894	894	894	894	0
311	20250319	154500	17647220	894	894	894	894	0
312	20250319	154400	17647220	894	894	894	894	0
313	20250319	154300	17647220	894	894	894	894	0
314	20250319	154200	17647220	894	894	894	894	0
315	20250319	154100	17647220	894	894	894	894	0
316	20250319	154000	17647220	894	894	894	894	0
317	20250319	153900	17647220	894	894	894	894	0
318	20250319	153800	17647220	894	894	894	894	0
319	20250319	153700	17647220	894	894	894	894	0
320	20250319	153600	17647220	894	894	894	894	0
321	20250319	153500	17647220	894	894	894	894	0
322	20250319	153400	17647220	894	894	894	894	0
323	20250319	153300	17647220	894	894	894	894	0
324	20250319	153200	17647220	894	894	894	894	0
325	20250319	153100	17647220	894	894	894	894	0
326	20250319	153000	17647220	894	894	894	894	5736
327	20250319	152900	12519236	913	913	913	913	0
328	20250319	152800	12519236	913	913	913	913	0
329	20250319	152700	12519236	913	913	913	913	0
330	20250319	152600	12519236	913	913	913	913	0
331	20250319	152500	12519236	913	913	913	913	0
332	20250319	152400	12519236	913	913	913	913	0
333	20250319	152300	12519236	913	913	913	913	0
334	20250319	152200	12519236	913	913	913	913	0
335	20250319	152100	12519236	913	913	913	913	0
336	20250319	152000	12519236	913	913	913	913	0
337	20250319	151900	12519236	913	913	913	913	0
338	20250319	151800	12519236	913	913	913	913	0
339	20250319	151700	12519236	913	913	913	913	0
340	20250319	151600	12519236	913	913	913	913	0
341	20250319	151500	12519236	913	913	913	913	0
342	20250319	151400	12519236	913	913	913	913	0
343	20250319	151300	12519236	913	912	913	912	21
344	20250319	151200	12500083	912	912	912	912	0
345	20250319	151100	12500083	912	912	912	912	0
346	20250319	151000	12500083	912	912	912	912	0
347	20250319	150900	12500083	912	912	912	912	0
348	20250319	150800	12500083	912	912	912	912	0
349	20250319	150700	12500083	912	912	914	912	3674
350	20250319	150600	9143395	912	911	912	911	803
351	20250319	150500	8411362	907	907	907	907	24
352	20250319	150400	8389594	907	907	907	907	0
353	20250319	150300	8389594	907	907	907	907	20
354	20250319	150200	8371454	907	907	907	907	0
355	20250319	150100	8371454	907	905	907	905	600
356	20250319	150000	7827358	905	905	905	905	0
357	20250319	145900	7827358	905	905	905	905	0
358	20250319	145800	7827358	905	905	905	905	1
359	20250319	145700	7826453	905	905	905	905	0
360	20250319	145600	7826453	905	905	905	905	0
361	20250319	145500	7826453	905	905	905	905	0
362	20250319	145400	7826453	905	905	905	905	1
363	20250319	145300	7825548	896	905	905	896	4
364	20250319	145200	7821955	895	895	895	895	0
365	20250319	145100	7821955	895	895	895	895	0
366	20250319	145000	7821955	895	895	895	895	0
367	20250319	144900	7821955	895	901	901	895	2000
368	20250319	144800	6028244	907	907	907	907	0
369	20250319	144700	6028244	907	907	907	907	0
370	20250319	144600	6028244	907	907	907	907	0
371	20250319	144500	6028244	907	907	907	907	0
372	20250319	144400	6028244	907	907	907	907	0
373	20250319	144300	6028244	907	907	907	907	0
374	20250319	144200	6028244	907	907	907	907	0
375	20250319	144100	6028244	907	907	907	907	1
376	20250319	144000	6027337	902	902	902	902	0
377	20250319	143900	6027337	902	902	902	902	0
378	20250319	143800	6027337	902	902	902	902	0
379	20250319	143700	6027337	902	902	902	902	0
380	20250319	143600	6027337	902	902	902	902	0
381	20250319	143500	6027337	902	902	902	902	0
382	20250319	143400	6027337	902	902	902	902	0
383	20250319	143300	6027337	902	902	902	902	0
384	20250319	143200	6027337	902	902	902	902	0
385	20250319	143100	6027337	902	902	902	902	0
386	20250319	143000	6027337	902	902	902	902	0
387	20250319	142900	6027337	902	902	902	902	0
388	20250319	142800	6027337	902	902	902	902	0
389	20250319	142700	6027337	902	902	902	902	0
390	20250319	142600	6027337	902	902	902	902	3
391	20250319	142500	6024631	907	907	907	907	0
392	20250319	142400	6024631	907	907	907	907	0
393	20250319	142300	6024631	907	907	907	907	0
394	20250319	142200	6024631	907	907	907	907	0
395	20250319	142100	6024631	907	907	907	907	0
396	20250319	142000	6024631	907	907	907	907	0
397	20250319	141900	6024631	907	907	907	907	0
398	20250319	141800	6024631	907	907	907	907	0
399	20250319	141700	6024631	907	907	907	907	0
400	20250319	141600	6024631	907	907	907	907	0
401	20250319	141500	6024631	907	905	907	905	60
402	20250319	141400	5970329	905	905	905	905	0
403	20250319	141300	5970329	905	905	905	905	6
404	20250319	141200	5964899	905	905	905	905	0
405	20250319	141100	5964899	905	905	905	905	10
406	20250319	141000	5955849	906	906	906	906	0
407	20250319	140900	5955849	906	906	906	906	0
408	20250319	140800	5955849	906	906	906	906	0
409	20250319	140700	5955849	906	906	906	906	0
410	20250319	140600	5955849	906	906	906	906	0
411	20250319	140500	5955849	906	906	906	906	0
412	20250319	140400	5955849	906	906	906	906	0
413	20250319	140300	5955849	906	906	906	906	0
414	20250319	140200	5955849	906	906	906	906	0
415	20250319	140100	5955849	906	906	906	906	0
416	20250319	140000	5955849	906	906	906	906	1
417	20250319	135900	5954943	906	906	906	906	0
418	20250319	135800	5954943	906	906	906	906	7
419	20250319	135700	5948601	910	910	910	910	0
420	20250319	135600	5948601	910	910	910	910	0
421	20250319	135500	5948601	910	910	910	910	0
422	20250319	135400	5948601	910	910	910	910	0
423	20250319	135300	5948601	910	909	910	909	10
424	20250319	135200	5939502	910	902	910	902	110
425	20250319	135100	5839498	895	896	896	895	53
426	20250319	135000	5792059	896	896	896	896	0
427	20250319	134900	5792059	896	896	896	896	50
428	20250319	134800	5747259	906	906	906	906	0
429	20250319	134700	5747259	906	905	906	905	10
430	20250319	134600	5738200	896	897	897	896	50
431	20250319	134500	5693396	913	913	913	913	0
432	20250319	134400	5693396	913	913	913	913	0
433	20250319	134300	5693396	913	913	913	913	0
434	20250319	134200	5693396	913	913	913	913	0
435	20250319	134100	5693396	913	913	913	913	0
436	20250319	134000	5693396	913	913	913	913	0
437	20250319	133900	5693396	913	913	913	913	0
438	20250319	133800	5693396	913	913	913	913	0
439	20250319	133700	5693396	913	913	913	913	0
440	20250319	133600	5693396	913	913	913	913	0
441	20250319	133500	5693396	913	913	913	913	0
442	20250319	133400	5693396	913	913	913	913	0
443	20250319	133300	5693396	913	913	913	913	0
444	20250319	133200	5693396	913	913	913	913	0
445	20250319	133100	5693396	913	913	913	913	0
446	20250319	133000	5693396	913	913	913	913	0
447	20250319	132900	5693396	913	913	913	913	0
448	20250319	132800	5693396	913	913	913	913	0
449	20250319	132700	5693396	913	913	913	913	0
450	20250319	132600	5693396	913	913	913	913	0
451	20250319	132500	5693396	913	913	913	913	0
452	20250319	132400	5693396	913	913	913	913	0
453	20250319	132300	5693396	913	913	913	913	0
454	20250319	132200	5693396	913	913	913	913	0
455	20250319	132100	5693396	913	913	913	913	0
456	20250319	132000	5693396	913	913	913	913	0
457	20250319	131900	5693396	913	913	913	913	0
458	20250319	131800	5693396	913	913	913	913	0
459	20250319	131700	5693396	913	913	913	913	0
460	20250319	131600	5693396	913	913	913	913	0
461	20250319	131500	5693396	913	913	913	913	0
462	20250319	131400	5693396	913	913	913	913	0
463	20250319	131300	5693396	913	913	913	913	0
464	20250319	131200	5693396	913	913	913	913	0
465	20250319	131100	5693396	913	913	913	913	0
466	20250319	131000	5693396	913	913	913	913	0
467	20250319	130900	5693396	913	913	913	913	0
468	20250319	130800	5693396	913	913	913	913	0
469	20250319	130700	5693396	913	913	913	913	0
470	20250319	130600	5693396	913	913	913	913	0
471	20250319	130500	5693396	913	913	913	913	0
472	20250319	130400	5693396	913	913	913	913	0
473	20250319	130300	5693396	913	913	913	913	0
474	20250319	130200	5693396	913	913	913	913	0
475	20250319	130100	5693396	913	913	913	913	0
476	20250319	130000	5693396	913	913	913	913	0
477	20250319	125900	5693396	913	913	913	913	0
478	20250319	125800	5693396	913	913	913	913	0
479	20250319	125700	5693396	913	913	913	913	0
480	20250319	125600	5693396	913	913	913	913	0
481	20250319	125500	5693396	913	913	914	913	129
482	20250319	125400	5575590	913	913	913	913	0
483	20250319	125300	5575590	913	913	913	913	0
484	20250319	125200	5575590	913	913	913	913	0
485	20250319	125100	5575590	913	913	913	913	0
486	20250319	125000	5575590	913	913	913	913	0
487	20250319	124900	5575590	913	913	913	913	0
488	20250319	124800	5575590	913	913	913	913	0
489	20250319	124700	5575590	913	913	913	913	0
490	20250319	124600	5575590	913	913	913	913	0
491	20250319	124500	5575590	913	913	913	913	0
492	20250319	124400	5575590	913	913	913	913	200
493	20250319	124300	5392990	913	913	913	913	0
494	20250319	124200	5392990	913	913	913	913	0
495	20250319	124100	5392990	913	913	913	913	2
496	20250319	124000	5391164	913	913	913	913	0
497	20250319	123900	5391164	913	913	913	913	2
498	20250319	123800	5389338	913	913	913	913	0
499	20250319	123700	5389338	913	913	913	913	0
500	20250319	123600	5389338	913	913	913	913	0
501	20250319	123500	5389338	913	913	913	913	0
502	20250319	123400	5389338	913	913	913	913	0
503	20250319	123300	5389338	913	913	913	913	0
504	20250319	123200	5389338	913	913	913	913	0
505	20250319	123100	5389338	913	913	913	913	0
506	20250319	123000	5389338	913	912	913	912	50
507	20250319	122900	5343704	912	912	912	912	1
508	20250319	122800	5342792	892	909	909	892	657
509	20250319	122700	4750373	915	915	915	915	0
510	20250319	122600	4750373	915	915	915	915	0
511	20250319	122500	4750373	915	915	915	915	0
512	20250319	122400	4750373	915	915	915	915	0
513	20250319	122300	4750373	915	915	915	915	0
514	20250319	122200	4750373	915	915	915	915	0
515	20250319	122100	4750373	915	915	915	915	0
516	20250319	122000	4750373	915	915	915	915	0
517	20250319	121900	4750373	915	915	915	915	0
518	20250319	121800	4750373	915	915	915	915	0
519	20250319	121700	4750373	915	915	915	915	0
520	20250319	121600	4750373	915	915	915	915	0
521	20250319	121500	4750373	915	915	915	915	0
522	20250319	121400	4750373	915	915	915	915	0
523	20250319	121300	4750373	915	915	915	915	0
524	20250319	121200	4750373	915	915	915	915	0
525	20250319	121100	4750373	915	915	915	915	0
526	20250319	121000	4750373	915	915	915	915	0
527	20250319	120900	4750373	915	915	915	915	0
528	20250319	120800	4750373	915	915	915	915	0
529	20250319	120700	4750373	915	915	915	915	0
530	20250319	120600	4750373	915	915	915	915	0
531	20250319	120500	4750373	915	915	915	915	0
532	20250319	120400	4750373	915	915	915	915	0
533	20250319	120300	4750373	915	915	915	915	0
534	20250319	120200	4750373	915	915	915	915	0
535	20250319	120100	4750373	915	915	915	915	0
536	20250319	120000	4750373	915	915	915	915	0
537	20250319	115900	4750373	915	915	915	915	0
538	20250319	115800	4750373	915	915	915	915	0
539	20250319	115700	4750373	915	915	915	915	0
540	20250319	115600	4750373	915	915	915	915	0
541	20250319	115500	4750373	915	915	915	915	0
542	20250319	115400	4750373	915	915	915	915	0
543	20250319	115300	4750373	915	915	915	915	327
544	20250319	115200	4451168	914	914	914	914	0
545	20250319	115100	4451168	914	914	914	914	0
546	20250319	115000	4451168	914	914	914	914	0
547	20250319	114900	4451168	914	909	914	909	101
548	20250319	114800	4358859	915	915	915	915	0
549	20250319	114700	4358859	915	915	915	915	0
550	20250319	114600	4358859	915	915	915	915	0
551	20250319	114500	4358859	915	915	915	915	0
552	20250319	114400	4358859	915	914	915	914	50
553	20250319	114300	4313139	914	914	914	914	0
554	20250319	114200	4313139	914	914	914	914	0
555	20250319	114100	4313139	914	914	914	914	0
556	20250319	114000	4313139	914	914	914	914	0
557	20250319	113900	4313139	914	914	914	914	50
558	20250319	113800	4267439	914	914	914	914	0
559	20250319	113700	4267439	914	914	914	914	0
560	20250319	113600	4267439	914	914	914	914	0
561	20250319	113500	4267439	914	914	914	914	1
562	20250319	113400	4266525	914	914	914	914	0
563	20250319	113300	4266525	914	914	914	914	0
564	20250319	113200	4266525	914	914	914	914	0
565	20250319	113100	4266525	914	914	914	914	0
566	20250319	113000	4266525	914	913	914	913	2
567	20250319	112900	4264698	914	914	914	914	0
568	20250319	112800	4264698	914	914	914	914	0
569	20250319	112700	4264698	914	914	914	914	0
570	20250319	112600	4264698	914	914	914	914	0
571	20250319	112500	4264698	914	914	914	914	0
572	20250319	112400	4264698	914	914	914	914	0
573	20250319	112300	4264698	914	914	914	914	0
574	20250319	112200	4264698	914	914	914	914	0
575	20250319	112100	4264698	914	914	914	914	0
576	20250319	112000	4264698	914	914	914	914	0
577	20250319	111900	4264698	914	914	914	914	0
578	20250319	111800	4264698	914	914	914	914	0
579	20250319	111700	4264698	914	914	914	914	0
580	20250319	111600	4264698	914	913	914	913	2
581	20250319	111500	4262871	914	913	914	913	2
582	20250319	111400	4261044	912	902	912	902	374
583	20250319	111300	3923686	902	902	902	902	0
584	20250319	111200	3923686	902	910	910	902	739
585	20250319	111100	3254239	914	914	914	914	0
586	20250319	111000	3254239	914	914	914	914	0
587	20250319	110900	3254239	914	914	914	914	0
588	20250319	110800	3254239	914	914	914	914	0
589	20250319	110700	3254239	914	914	914	914	0
590	20250319	110600	3254239	914	914	914	914	0
591	20250319	110500	3254239	914	914	914	914	0
592	20250319	110400	3254239	914	914	914	914	0
593	20250319	110300	3254239	914	914	914	914	0
594	20250319	110200	3254239	914	914	914	914	0
595	20250319	110100	3254239	914	914	914	914	0
596	20250319	110000	3254239	914	914	914	914	0
597	20250319	105900	3254239	914	914	914	914	0
598	20250319	105800	3254239	914	914	914	914	0
599	20250319	105700	3254239	914	914	914	914	16
600	20250319	105600	3239615	909	909	909	909	0
601	20250319	105500	3239615	909	909	909	909	0
602	20250319	105400	3239615	909	909	909	909	0
603	20250319	105300	3239615	909	909	909	909	0
604	20250319	105200	3239615	909	909	909	909	0
605	20250319	105100	3239615	909	909	909	909	0
606	20250319	105000	3239615	909	909	909	909	0
607	20250319	104900	3239615	909	909	909	909	0
608	20250319	104800	3239615	909	909	909	909	0
609	20250319	104700	3239615	909	909	909	909	0
610	20250319	104600	3239615	909	909	909	909	30
611	20250319	104500	3212345	915	915	915	915	0
612	20250319	104400	3212345	915	915	915	915	0
613	20250319	104300	3212345	915	915	915	915	0
614	20250319	104200	3212345	915	915	915	915	7
615	20250319	104100	3205940	914	914	914	914	0
616	20250319	104000	3205940	914	914	914	914	0
617	20250319	103900	3205940	914	914	914	914	0
618	20250319	103800	3205940	914	914	914	914	0
619	20250319	103700	3205940	914	913	914	913	93
620	20250319	103600	3120939	914	914	914	914	0
621	20250319	103500	3120939	914	914	914	914	0
622	20250319	103400	3120939	914	914	914	914	0
623	20250319	103300	3120939	914	914	914	914	0
624	20250319	103200	3120939	914	914	914	914	0
625	20250319	103100	3120939	914	914	914	914	0
626	20250319	103000	3120939	914	914	914	914	0
627	20250319	102900	3120939	914	914	914	914	0
628	20250319	102800	3120939	914	914	914	914	0
629	20250319	102700	3120939	914	914	914	914	0
630	20250319	102600	3120939	914	914	914	914	0
631	20250319	102500	3120939	914	914	914	914	0
632	20250319	102400	3120939	914	914	914	914	0
633	20250319	102300	3120939	914	914	914	914	0
634	20250319	102200	3120939	914	914	914	914	0
635	20250319	102100	3120939	914	914	914	914	0
636	20250319	102000	3120939	914	914	914	914	0
637	20250319	101900	3120939	914	914	914	914	0
638	20250319	101800	3120939	914	914	914	914	22
639	20250319	101700	3100831	915	915	915	915	0
640	20250319	101600	3100831	915	915	915	915	0
641	20250319	101500	3100831	915	915	915	915	0
642	20250319	101400	3100831	915	915	915	915	0
643	20250319	101300	3100831	915	915	915	915	0
644	20250319	101200	3100831	915	915	915	915	0
645	20250319	101100	3100831	915	914	915	914	328
646	20250319	101000	2800712	915	915	915	915	0
647	20250319	100900	2800712	915	915	915	915	0
648	20250319	100800	2800712	915	915	915	915	0
649	20250319	100700	2800712	915	915	915	915	0
650	20250319	100600	2800712	915	915	915	915	0
651	20250319	100500	2800712	915	915	915	915	0
652	20250319	100400	2800712	915	914	915	914	164
653	20250319	100300	2650653	915	915	915	915	0
654	20250319	100200	2650653	915	915	915	915	0
655	20250319	100100	2650653	915	915	915	915	0
656	20250319	100000	2650653	915	914	915	914	3
657	20250319	095900	2647909	915	911	915	911	50
658	20250319	095800	2602257	912	912	912	912	0
659	20250319	095700	2602257	912	912	912	912	0
660	20250319	095600	2602257	912	912	912	912	0
661	20250319	095500	2602257	912	912	912	912	0
662	20250319	095400	2602257	912	912	912	912	0
663	20250319	095300	2602257	912	912	912	912	0
664	20250319	095200	2602257	912	911	912	911	2
665	20250319	095100	2600434	911	911	911	911	1
666	20250319	095000	2599523	912	912	912	912	0
667	20250319	094900	2599523	912	912	912	912	0
668	20250319	094800	2599523	912	912	912	912	0
669	20250319	094700	2599523	912	912	912	912	0
670	20250319	094600	2599523	912	912	912	912	0
671	20250319	094500	2599523	912	910	912	910	21
672	20250319	094400	2580374	910	910	910	910	0
673	20250319	094300	2580374	910	910	910	910	1
674	20250319	094200	2579464	907	907	907	907	0
675	20250319	094100	2579464	907	907	907	907	0
676	20250319	094000	2579464	907	907	907	907	0
677	20250319	093900	2579464	907	907	907	907	0
678	20250319	093800	2579464	907	907	907	907	0
679	20250319	093700	2579464	907	907	907	907	0
680	20250319	093600	2579464	907	911	911	907	329
681	20250319	093500	2280278	911	911	911	911	24
682	20250319	093400	2258414	923	923	923	923	0
683	20250319	093300	2258414	923	923	923	923	0
684	20250319	093200	2258414	923	923	923	923	0
685	20250319	093100	2258414	923	923	923	923	0
686	20250319	093000	2258414	923	923	923	923	0
687	20250319	092900	2258414	923	923	923	923	0
688	20250319	092800	2258414	923	923	923	923	0
689	20250319	092700	2258414	923	923	923	923	0
690	20250319	092600	2258414	923	923	923	923	0
691	20250319	092500	2258414	923	923	923	923	0
692	20250319	092400	2258414	923	923	923	923	0
693	20250319	092300	2258414	923	923	923	923	0
694	20250319	092200	2258414	923	923	923	923	0
695	20250319	092100	2258414	923	923	923	923	0
696	20250319	092000	2258414	923	923	923	923	0
697	20250319	091900	2258414	923	923	923	923	0
698	20250319	091800	2258414	923	923	923	923	0
699	20250319	091700	2258414	923	923	923	923	0
700	20250319	091600	2258414	923	923	923	923	0
701	20250319	091500	2258414	923	923	923	923	0
702	20250319	091400	2258414	923	923	923	923	0
703	20250319	091300	2258414	923	923	923	923	0
704	20250319	091200	2258414	923	923	923	923	1
705	20250319	091100	2257491	910	911	911	910	1000
706	20250319	091000	1347391	923	923	923	923	38
707	20250319	090900	1312317	923	923	923	923	0
708	20250319	090800	1312317	923	923	923	923	9
709	20250319	090700	1304010	929	929	929	929	0
710	20250319	090600	1304010	929	929	929	929	0
711	20250319	090500	1304010	929	929	929	929	0
712	20250319	090400	1304010	929	927	929	927	3
713	20250319	090300	1301226	911	909	911	907	131
714	20250319	090200	1182243	911	911	911	911	13
715	20250319	090100	1170400	902	902	902	902	200
716	20250319	090000	990000	900	900	900	900	1100