KissMeData/052900/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	193700	92483986	980	980	980	980	2058
3	20250320	193600	92483986	980	980	980	980	0
4	20250320	193500	92483986	980	980	980	980	0
5	20250320	193400	92483986	980	980	980	980	0
6	20250320	193300	92483986	980	980	980	980	0
7	20250320	193200	92483986	980	980	980	980	0
8	20250320	193100	92483986	980	980	980	980	0
9	20250320	193000	92483986	980	980	980	980	0
10	20250320	192900	92483986	980	980	980	980	0
11	20250320	192800	92483986	980	980	980	980	0
12	20250320	192700	92483986	980	980	980	980	0
13	20250320	192600	92483986	980	980	980	980	0
14	20250320	192500	92483986	980	980	980	980	0
15	20250320	192400	92483986	980	980	980	980	0
16	20250320	192300	92483986	980	980	980	980	0
17	20250320	192200	92483986	980	980	980	980	0
18	20250320	192100	92483986	980	980	980	980	0
19	20250320	192000	92483986	980	980	980	980	0
20	20250320	191900	92483986	980	980	980	980	0
21	20250320	191800	92483986	980	980	980	980	0
22	20250320	191700	92483986	980	980	980	980	0
23	20250320	191600	92483986	980	980	980	980	0
24	20250320	191500	92483986	980	980	980	980	0
25	20250320	191400	92483986	980	980	980	980	0
26	20250320	191300	92483986	980	980	980	980	0
27	20250320	191200	92483986	980	980	980	980	0
28	20250320	191100	92483986	980	980	980	980	0
29	20250320	191000	92483986	980	980	980	980	0
30	20250320	190900	92483986	980	980	980	980	0
31	20250320	190800	92483986	980	980	980	980	0
32	20250320	190700	92483986	980	980	980	980	2058
33	20250320	190600	92483986	980	980	980	980	0
34	20250320	190500	92483986	980	980	980	980	0
35	20250320	190400	92483986	980	980	980	980	0
36	20250320	190300	92483986	980	980	980	980	0
37	20250320	190200	92483986	980	980	980	980	0
38	20250320	190100	92483986	980	980	980	980	0
39	20250320	190000	92483986	980	980	980	980	0
40	20250320	185900	92483986	980	980	980	980	0
41	20250320	185800	92483986	980	980	980	980	0
42	20250320	185700	92483986	980	980	980	980	0
43	20250320	185600	92483986	980	980	980	980	0
44	20250320	185500	92483986	980	980	980	980	0
45	20250320	185400	92483986	980	980	980	980	0
46	20250320	185300	92483986	980	980	980	980	0
47	20250320	185200	92483986	980	980	980	980	0
48	20250320	185100	92483986	980	980	980	980	0
49	20250320	185000	92483986	980	980	980	980	0
50	20250320	184900	92483986	980	980	980	980	0
51	20250320	184800	92483986	980	980	980	980	0
52	20250320	184700	92483986	980	980	980	980	0
53	20250320	184600	92483986	980	980	980	980	0
54	20250320	184500	92483986	980	980	980	980	0
55	20250320	184400	92483986	980	980	980	980	0
56	20250320	184300	92483986	980	980	980	980	0
57	20250320	184200	92483986	980	980	980	980	0
58	20250320	184100	92483986	980	980	980	980	0
59	20250320	184000	92483986	980	980	980	980	0
60	20250320	183900	92483986	980	980	980	980	0
61	20250320	183800	92483986	980	980	980	980	0
62	20250320	183700	92483986	980	980	980	980	2058
63	20250320	183600	92483986	980	980	980	980	0
64	20250320	183500	92483986	980	980	980	980	0
65	20250320	183400	92483986	980	980	980	980	0
66	20250320	183300	92483986	980	980	980	980	0
67	20250320	183200	92483986	980	980	980	980	0
68	20250320	183100	92483986	980	980	980	980	0
69	20250320	183000	92483986	980	980	980	980	0
70	20250320	182900	92483986	980	980	980	980	0
71	20250320	182800	92483986	980	980	980	980	0
72	20250320	182700	92483986	980	980	980	980	0
73	20250320	182600	92483986	980	980	980	980	0
74	20250320	182500	92483986	980	980	980	980	0
75	20250320	182400	92483986	980	980	980	980	0
76	20250320	182300	92483986	980	980	980	980	0
77	20250320	182200	92483986	980	980	980	980	0
78	20250320	182100	92483986	980	980	980	980	0
79	20250320	182000	92483986	980	980	980	980	0
80	20250320	181900	92483986	980	980	980	980	0
81	20250320	181800	92483986	980	980	980	980	0
82	20250320	181700	92483986	980	980	980	980	0
83	20250320	181600	92483986	980	980	980	980	0
84	20250320	181500	92483986	980	980	980	980	0
85	20250320	181400	92483986	980	980	980	980	0
86	20250320	181300	92483986	980	980	980	980	0
87	20250320	181200	92483986	980	980	980	980	0
88	20250320	181100	92483986	980	980	980	980	0
89	20250320	181000	92483986	980	980	980	980	0
90	20250320	180900	92483986	980	980	980	980	0
91	20250320	180800	92483986	980	980	980	980	0
92	20250320	180700	92483986	980	980	980	980	2058
93	20250320	180600	92483986	980	980	980	980	0
94	20250320	180500	92483986	980	980	980	980	0
95	20250320	180400	92483986	980	980	980	980	0
96	20250320	180300	92483986	980	980	980	980	0
97	20250320	180200	92483986	980	980	980	980	0
98	20250320	180100	92483986	980	980	980	980	0
99	20250320	180000	92483986	980	980	980	980	0
100	20250320	175900	92483986	980	980	980	980	0
101	20250320	175800	92483986	980	980	980	980	0
102	20250320	175700	92483986	980	980	980	980	0
103	20250320	175600	92483986	980	980	980	980	0
104	20250320	175500	92483986	980	980	980	980	0
105	20250320	175400	92483986	980	980	980	980	0
106	20250320	175300	92483986	980	980	980	980	0
107	20250320	175200	92483986	980	980	980	980	0
108	20250320	175100	92483986	980	980	980	980	0
109	20250320	175000	92483986	980	980	980	980	0
110	20250320	174900	92483986	980	980	980	980	0
111	20250320	174800	92483986	980	980	980	980	0
112	20250320	174700	92483986	980	980	980	980	0
113	20250320	174600	92483986	980	980	980	980	0
114	20250320	174500	92483986	980	980	980	980	0
115	20250320	174400	92483986	980	980	980	980	0
116	20250320	174300	92483986	980	980	980	980	0
117	20250320	174200	92483986	980	980	980	980	0
118	20250320	174100	92483986	980	980	980	980	0
119	20250320	174000	92483986	980	980	980	980	0
120	20250320	173900	92483986	980	980	980	980	0
121	20250320	173800	92483986	980	980	980	980	0
122	20250320	173700	92483986	980	980	980	980	2058
123	20250320	173600	92483986	980	980	980	980	0
124	20250320	173500	92483986	980	980	980	980	0
125	20250320	173400	92483986	980	980	980	980	0
126	20250320	173300	92483986	980	980	980	980	0
127	20250320	173200	92483986	980	980	980	980	0
128	20250320	173100	92483986	980	980	980	980	0
129	20250320	173000	92483986	980	980	980	980	0
130	20250320	172900	92483986	980	980	980	980	0
131	20250320	172800	92483986	980	980	980	980	0
132	20250320	172700	92483986	980	980	980	980	0
133	20250320	172600	92483986	980	980	980	980	0
134	20250320	172500	92483986	980	980	980	980	0
135	20250320	172400	92483986	980	980	980	980	0
136	20250320	172300	92483986	980	980	980	980	0
137	20250320	172200	92483986	980	980	980	980	0
138	20250320	172100	92483986	980	980	980	980	0
139	20250320	172000	92483986	980	980	980	980	0
140	20250320	171900	92483986	980	980	980	980	0
141	20250320	171800	92483986	980	980	980	980	0
142	20250320	171700	92483986	980	980	980	980	0
143	20250320	171600	92483986	980	980	980	980	0
144	20250320	171500	92483986	980	980	980	980	0
145	20250320	171400	92483986	980	980	980	980	0
146	20250320	171300	92483986	980	980	980	980	0
147	20250320	171200	92483986	980	980	980	980	0
148	20250320	171100	92483986	980	980	980	980	0
149	20250320	171000	92483986	980	980	980	980	0
150	20250320	170900	92483986	980	980	980	980	0
151	20250320	170800	92483986	980	980	980	980	0
152	20250320	170700	92483986	980	980	980	980	2058
153	20250320	170600	92483986	980	980	980	980	0
154	20250320	170500	92483986	980	980	980	980	0
155	20250320	170400	92483986	980	980	980	980	0
156	20250320	170300	92483986	980	980	980	980	0
157	20250320	170200	92483986	980	980	980	980	0
158	20250320	170100	92483986	980	980	980	980	0
159	20250320	170000	92483986	980	980	980	980	0
160	20250320	165900	92483986	980	980	980	980	0
161	20250320	165800	92483986	980	980	980	980	0
162	20250320	165700	92483986	980	980	980	980	0
163	20250320	165600	92483986	980	980	980	980	0
164	20250320	165500	92483986	980	980	980	980	0
165	20250320	165400	92483986	980	980	980	980	0
166	20250320	165300	92483986	980	980	980	980	0
167	20250320	165200	92483986	980	980	980	980	0
168	20250320	165100	92483986	980	980	980	980	0
169	20250320	165000	92483986	980	980	980	980	0
170	20250320	164900	92483986	980	980	980	980	0
171	20250320	164800	92483986	980	980	980	980	0
172	20250320	164700	92483986	980	980	980	980	0
173	20250320	164600	92483986	980	980	980	980	0
174	20250320	164500	92483986	980	980	980	980	0
175	20250320	164400	92483986	980	980	980	980	0
176	20250320	164300	92483986	980	980	980	980	0
177	20250320	164200	92483986	980	980	980	980	0
178	20250320	164100	92483986	980	980	980	980	0
179	20250320	164000	92483986	980	980	980	980	0
180	20250320	163900	92483986	980	980	980	980	0
181	20250320	163800	92483986	980	980	980	980	0
182	20250320	163700	92483986	980	980	980	980	2058
183	20250320	163600	92483986	980	980	980	980	0
184	20250320	163500	92483986	980	980	980	980	0
185	20250320	163400	92483986	980	980	980	980	0
186	20250320	163300	92483986	980	980	980	980	0
187	20250320	163200	92483986	980	980	980	980	0
188	20250320	163100	92483986	980	980	980	980	0
189	20250320	163000	92483986	980	980	980	980	0
190	20250320	162900	92483986	980	980	980	980	0
191	20250320	162800	92483986	980	980	980	980	0
192	20250320	162700	92483986	980	980	980	980	0
193	20250320	162600	92483986	980	980	980	980	0
194	20250320	162500	92483986	980	980	980	980	0
195	20250320	162400	92483986	980	980	980	980	0
196	20250320	162300	92483986	980	980	980	980	0
197	20250320	162200	92483986	980	980	980	980	0
198	20250320	162100	92483986	980	980	980	980	0
199	20250320	162000	92483986	980	980	980	980	0
200	20250320	161900	92483986	980	980	980	980	0
201	20250320	161800	92483986	980	980	980	980	0
202	20250320	161700	92483986	980	980	980	980	0
203	20250320	161600	92483986	980	980	980	980	0
204	20250320	161500	92483986	980	980	980	980	0
205	20250320	161400	92483986	980	980	980	980	0
206	20250320	161300	92483986	980	980	980	980	0
207	20250320	161200	92483986	980	980	980	980	0
208	20250320	161100	92483986	980	980	980	980	0
209	20250320	161000	92483986	980	980	980	980	0
210	20250320	160900	92483986	980	980	980	980	0
211	20250320	160800	92483986	980	980	980	980	0
212	20250320	160700	92483986	980	980	980	980	2058
213	20250320	160600	92483986	980	980	980	980	0
214	20250320	160500	92483986	980	980	980	980	0
215	20250320	160400	92483986	980	980	980	980	0
216	20250320	160300	92483986	980	980	980	980	0
217	20250320	160200	92483986	980	980	980	980	0
218	20250320	160100	92483986	980	980	980	980	0
219	20250320	160000	92483986	980	980	980	980	0
220	20250320	155900	92483986	980	980	980	980	0
221	20250320	155800	92483986	980	980	980	980	0
222	20250320	155700	92483986	980	980	980	980	0
223	20250320	155600	92483986	980	980	980	980	0
224	20250320	155500	92483986	980	980	980	980	0
225	20250320	155400	92483986	980	980	980	980	0
226	20250320	155300	92483986	980	980	980	980	0
227	20250320	155200	92483986	980	980	980	980	0
228	20250320	155100	92483986	980	980	980	980	0
229	20250320	155000	92483986	980	980	980	980	0
230	20250320	154900	92483986	980	980	980	980	0
231	20250320	154800	92483986	980	980	980	980	0
232	20250320	154700	92483986	980	980	980	980	0
233	20250320	154600	92483986	980	980	980	980	0
234	20250320	154500	92483986	980	980	980	980	0
235	20250320	154400	92483986	980	980	980	980	0
236	20250320	154300	92483986	980	980	980	980	0
237	20250320	154200	92483986	980	980	980	980	0
238	20250320	154100	92483986	980	980	980	980	0
239	20250320	154000	92483986	980	980	980	980	0
240	20250320	153900	92483986	980	980	980	980	0
241	20250320	153800	92483986	980	980	980	980	0
242	20250320	153700	92483986	980	980	980	980	2058
243	20250320	153600	92483986	980	980	980	980	0
244	20250320	153500	92483986	980	980	980	980	0
245	20250320	153400	92483986	980	980	980	980	0
246	20250320	153300	92483986	980	980	980	980	0
247	20250320	153200	92483986	980	980	980	980	0
248	20250320	153100	92483986	980	980	980	980	0
249	20250320	153000	92483986	980	980	980	980	2058
250	20250320	152900	90467146	982	982	982	982	0
251	20250320	152800	90467146	982	982	982	982	0
252	20250320	152700	90467146	982	982	982	982	0
253	20250320	152600	90467146	982	982	982	982	0
254	20250320	152500	90467146	982	982	982	982	0
255	20250320	152400	90467146	982	982	982	982	0
256	20250320	152300	90467146	982	982	982	982	0
257	20250320	152200	90467146	982	982	982	982	0
258	20250320	152100	90467146	982	982	982	982	0
259	20250320	152000	90467146	982	982	982	982	0
260	20250320	151900	90467146	982	970	982	970	2000
261	20250320	151800	88518188	970	970	970	970	0
262	20250320	151700	88518188	970	970	970	970	1
263	20250320	151600	88517218	966	966	966	966	549
264	20250320	151500	87986884	970	970	970	970	0
265	20250320	151400	87986884	970	970	970	970	0
266	20250320	151300	87986884	970	970	970	970	0
267	20250320	151200	87986884	970	970	970	970	0
268	20250320	151100	87986884	970	970	970	970	0
269	20250320	151000	87986884	970	970	970	970	0
270	20250320	150900	87986884	970	966	970	966	1121
271	20250320	150800	86903994	970	966	970	966	740
272	20250320	150700	86189144	966	966	966	966	0
273	20250320	150600	86189144	966	966	966	966	0
274	20250320	150500	86189144	966	965	967	965	18
275	20250320	150400	86171756	964	964	964	964	728
276	20250320	150300	85469964	966	966	966	966	0
277	20250320	150200	85469964	966	966	966	966	0
278	20250320	150100	85469964	966	966	966	966	261
279	20250320	150000	85217838	967	967	967	967	0
280	20250320	145900	85217838	967	967	967	967	0
281	20250320	145800	85217838	967	967	967	967	1
282	20250320	145700	85216871	968	968	968	968	1
283	20250320	145600	85215903	966	966	966	966	4
284	20250320	145500	85212039	970	970	970	970	0
285	20250320	145400	85212039	970	969	970	969	200
286	20250320	145300	85018238	970	970	970	970	0
287	20250320	145200	85018238	970	970	970	970	0
288	20250320	145100	85018238	970	970	970	970	0
289	20250320	145000	85018238	970	970	970	970	0
290	20250320	144900	85018238	970	970	970	970	0
291	20250320	144800	85018238	970	970	970	970	0
292	20250320	144700	85018238	970	968	970	968	62
293	20250320	144600	84958219	964	966	966	964	777
294	20250320	144500	84208597	969	968	969	968	186
295	20250320	144400	84028546	966	966	966	966	367
296	20250320	144300	83674024	966	968	968	966	633
297	20250320	144200	83061553	972	972	972	972	0
298	20250320	144100	83061553	972	972	972	972	0
299	20250320	144000	83061553	972	972	972	972	0
300	20250320	143900	83061553	972	971	972	971	2
301	20250320	143800	83059610	970	970	972	970	123
302	20250320	143700	82940239	970	970	970	970	60
303	20250320	143600	82882039	970	970	970	970	246
304	20250320	143500	82643419	972	972	972	972	0
305	20250320	143400	82643419	972	972	972	972	0
306	20250320	143300	82643419	972	972	972	972	0
307	20250320	143200	82643419	972	972	972	972	0
308	20250320	143100	82643419	972	972	972	972	0
309	20250320	143000	82643419	972	972	972	972	0
310	20250320	142900	82643419	972	972	972	972	0
311	20250320	142800	82643419	972	972	972	972	16
312	20250320	142700	82627867	972	971	972	971	93
313	20250320	142600	82537525	971	971	971	971	5
314	20250320	142500	82532670	972	972	972	972	2
315	20250320	142400	82530726	970	970	970	970	0
316	20250320	142300	82530726	970	970	970	970	176
317	20250320	142200	82360006	970	970	970	970	1
318	20250320	142100	82359036	972	972	972	972	0
319	20250320	142000	82359036	972	972	972	972	100
320	20250320	141900	82261836	972	972	972	972	0
321	20250320	141800	82261836	972	971	972	971	13
322	20250320	141700	82249212	971	971	971	971	0
323	20250320	141600	82249212	971	971	971	971	1
324	20250320	141500	82248241	970	970	970	970	3
325	20250320	141400	82245331	970	970	970	970	2000
326	20250320	141300	80305331	970	970	970	968	7
327	20250320	141200	80298545	970	970	970	970	33
328	20250320	141100	80266535	970	966	970	966	115
329	20250320	141000	80155425	966	966	966	966	51
330	20250320	140900	80106159	966	965	966	964	100
331	20250320	140800	80009637	966	966	966	966	0
332	20250320	140700	80009637	966	966	966	966	0
333	20250320	140600	80009637	966	966	966	966	2
334	20250320	140500	80007705	966	966	966	966	100
335	20250320	140400	79911105	967	967	967	967	0
336	20250320	140300	79911105	967	967	967	967	0
337	20250320	140200	79911105	967	966	967	966	237
338	20250320	140100	79682162	966	966	966	966	0
339	20250320	140000	79682162	966	966	966	966	1
340	20250320	135900	79681196	965	965	965	965	118
341	20250320	135800	79567326	966	966	966	966	0
342	20250320	135700	79567326	966	966	966	966	0
343	20250320	135600	79567326	966	966	966	966	0
344	20250320	135500	79567326	966	966	966	966	0
345	20250320	135400	79567326	966	966	966	966	0
346	20250320	135300	79567326	966	966	966	966	0
347	20250320	135200	79567326	966	966	966	966	0
348	20250320	135100	79567326	966	966	966	966	0
349	20250320	135000	79567326	966	966	966	966	0
350	20250320	134900	79567326	966	966	966	966	0
351	20250320	134800	79567326	966	964	966	964	510
352	20250320	134700	79075682	964	964	964	964	1
353	20250320	134600	79074718	963	963	963	963	59
354	20250320	134500	79017901	963	963	963	963	0
355	20250320	134400	79017901	963	963	963	963	0
356	20250320	134300	79017901	963	964	964	963	158
357	20250320	134200	78865648	964	964	964	964	0
358	20250320	134100	78865648	964	965	965	964	2392
359	20250320	134000	76558943	965	965	965	965	0
360	20250320	133900	76558943	965	965	965	965	6
361	20250320	133800	76553153	966	966	966	966	0
362	20250320	133700	76553153	966	966	966	966	0
363	20250320	133600	76553153	966	967	967	966	108
364	20250320	133500	76448725	966	966	966	966	0
365	20250320	133400	76448725	966	966	966	966	59
366	20250320	133300	76391731	967	966	967	966	2
367	20250320	133200	76389798	967	967	967	967	0
368	20250320	133100	76389798	967	967	967	967	1
369	20250320	133000	76388831	967	967	967	967	0
370	20250320	132900	76388831	967	967	967	967	0
371	20250320	132800	76388831	967	967	967	967	0
372	20250320	132700	76388831	967	967	967	967	0
373	20250320	132600	76388831	967	967	967	967	0
374	20250320	132500	76388831	967	967	967	967	0
375	20250320	132400	76388831	967	967	967	967	0
376	20250320	132300	76388831	967	967	967	967	0
377	20250320	132200	76388831	967	967	967	967	60
378	20250320	132100	76330811	968	968	968	968	0
379	20250320	132000	76330811	968	968	968	968	2
380	20250320	131900	76328875	965	965	965	965	0
381	20250320	131800	76328875	965	967	967	965	3000
382	20250320	131700	73432969	967	967	967	967	118
383	20250320	131600	73318863	967	967	967	967	0
384	20250320	131500	73318863	967	967	967	967	0
385	20250320	131400	73318863	967	967	967	967	0
386	20250320	131300	73318863	967	967	967	967	0
387	20250320	131200	73318863	967	967	967	967	211
388	20250320	131100	73114826	966	966	966	966	1
389	20250320	131000	73113860	967	967	967	967	1
390	20250320	130900	73112893	966	966	966	966	0
391	20250320	130800	73112893	966	966	966	966	60
392	20250320	130700	73054933	966	966	966	966	0
393	20250320	130600	73054933	966	966	966	966	238
394	20250320	130500	72825025	966	966	966	966	112
395	20250320	130400	72716833	966	966	966	966	0
396	20250320	130300	72716833	966	966	966	966	210
397	20250320	130200	72513973	966	966	966	966	60
398	20250320	130100	72456013	966	966	966	966	0
399	20250320	130000	72456013	966	967	967	966	106
400	20250320	125900	72353611	967	967	967	967	0
401	20250320	125800	72353611	967	967	967	967	0
402	20250320	125700	72353611	967	967	967	967	1
403	20250320	125600	72352644	967	967	967	967	30
404	20250320	125500	72323634	967	967	967	967	0
405	20250320	125400	72323634	967	967	967	967	0
406	20250320	125300	72323634	967	967	967	967	0
407	20250320	125200	72323634	967	967	967	967	0
408	20250320	125100	72323634	967	967	967	967	0
409	20250320	125000	72323634	967	967	967	967	0
410	20250320	124900	72323634	967	966	967	966	58
411	20250320	124800	72267598	967	967	967	967	0
412	20250320	124700	72267598	967	967	967	967	21
413	20250320	124600	72247291	968	968	968	968	0
414	20250320	124500	72247291	968	968	968	968	710
415	20250320	124400	71560011	967	967	967	967	99
416	20250320	124300	71464278	968	968	968	968	1
417	20250320	124200	71463310	967	967	967	967	0
418	20250320	124100	71463310	967	967	967	967	59
419	20250320	124000	71406257	968	968	968	968	1
420	20250320	123900	71405289	968	968	968	968	1
421	20250320	123800	71404321	967	967	967	967	0
422	20250320	123700	71404321	967	967	967	967	119
423	20250320	123600	71289248	968	968	968	968	0
424	20250320	123500	71289248	968	968	968	968	0
425	20250320	123400	71289248	968	968	968	968	0
426	20250320	123300	71289248	968	968	968	968	2
427	20250320	123200	71287312	967	967	967	967	0
428	20250320	123100	71287312	967	967	967	967	0
429	20250320	123000	71287312	967	967	967	967	59
430	20250320	122900	71230259	968	968	968	968	0
431	20250320	122800	71230259	968	968	968	968	1
432	20250320	122700	71229291	968	968	968	968	2
433	20250320	122600	71227355	968	968	968	968	0
434	20250320	122500	71227355	968	968	968	968	10
435	20250320	122400	71217675	968	968	968	968	100
436	20250320	122300	71120875	965	965	965	965	0
437	20250320	122200	71120875	965	967	967	965	1059
438	20250320	122100	70098238	967	967	967	967	0
439	20250320	122000	70098238	967	966	967	966	993
440	20250320	121900	69138508	966	966	966	966	49
441	20250320	121800	69091174	966	966	966	966	1151
442	20250320	121700	67979308	967	968	968	967	587
443	20250320	121600	67411594	969	969	969	969	0
444	20250320	121500	67411594	969	968	969	968	806
445	20250320	121400	66631380	970	970	970	968	3012
446	20250320	121300	63715543	970	970	970	970	26
447	20250320	121200	63690323	970	970	970	970	0
448	20250320	121100	63690323	970	970	970	970	0
449	20250320	121000	63690323	970	970	970	970	0
450	20250320	120900	63690323	970	970	970	970	0
451	20250320	120800	63690323	970	970	970	970	0
452	20250320	120700	63690323	970	970	970	970	0
453	20250320	120600	63690323	970	970	970	970	0
454	20250320	120500	63690323	970	970	970	970	0
455	20250320	120400	63690323	970	970	970	970	0
456	20250320	120300	63690323	970	970	970	970	0
457	20250320	120200	63690323	970	970	970	970	0
458	20250320	120100	63690323	970	970	970	970	0
459	20250320	120000	63690323	970	970	970	970	0
460	20250320	115900	63690323	970	970	970	970	0
461	20250320	115800	63690323	970	970	970	970	0
462	20250320	115700	63690323	970	970	970	970	0
463	20250320	115600	63690323	970	970	970	970	0
464	20250320	115500	63690323	970	970	970	970	0
465	20250320	115400	63690323	970	970	970	970	0
466	20250320	115300	63690323	970	970	970	970	261
467	20250320	115200	63437153	971	971	971	971	0
468	20250320	115100	63437153	971	971	971	971	73
469	20250320	115000	63366270	970	970	970	970	0
470	20250320	114900	63366270	970	970	970	970	1
471	20250320	114800	63365300	972	972	972	972	0
472	20250320	114700	63365300	972	972	972	972	0
473	20250320	114600	63365300	972	972	972	972	0
474	20250320	114500	63365300	972	972	972	972	5
475	20250320	114400	63360440	971	971	971	971	0
476	20250320	114300	63360440	971	971	971	971	0
477	20250320	114200	63360440	971	971	971	971	0
478	20250320	114100	63360440	971	971	971	971	32
479	20250320	114000	63329368	971	971	971	971	10
480	20250320	113900	63319658	971	971	971	971	0
481	20250320	113800	63319658	971	971	971	971	0
482	20250320	113700	63319658	971	971	971	971	1
483	20250320	113600	63318687	971	972	972	968	1058
484	20250320	113500	62294080	973	973	973	973	0
485	20250320	113400	62294080	973	973	973	973	0
486	20250320	113300	62294080	973	973	973	973	0
487	20250320	113200	62294080	973	973	973	973	0
488	20250320	113100	62294080	973	973	973	973	0
489	20250320	113000	62294080	973	973	973	973	0
490	20250320	112900	62294080	973	973	973	973	0
491	20250320	112800	62294080	973	973	973	973	0
492	20250320	112700	62294080	973	973	973	973	0
493	20250320	112600	62294080	973	973	973	973	0
494	20250320	112500	62294080	973	973	973	973	0
495	20250320	112400	62294080	973	973	973	973	0
496	20250320	112300	62294080	973	973	973	973	1
497	20250320	112200	62293107	972	972	972	972	0
498	20250320	112100	62293107	972	970	972	970	3000
499	20250320	112000	59378572	970	970	970	970	0
500	20250320	111900	59378572	970	970	970	970	0
501	20250320	111800	59378572	970	968	970	968	7000
502	20250320	111700	52592449	968	968	968	968	0
503	20250320	111600	52592449	968	968	968	968	180
504	20250320	111500	52418209	968	968	968	968	0
505	20250320	111400	52418209	968	967	968	967	161
506	20250320	111300	52262511	967	967	967	967	0
507	20250320	111200	52262511	967	967	967	967	59
508	20250320	111100	52205458	967	967	967	967	52
509	20250320	111000	52155174	967	967	967	967	15
510	20250320	110900	52140669	968	968	968	968	0
511	20250320	110800	52140669	968	968	968	968	29
512	20250320	110700	52112597	968	968	968	968	30
513	20250320	110600	52083557	969	969	970	969	185
514	20250320	110500	51904282	970	968	970	968	231
515	20250320	110400	51680498	967	967	967	965	4943
516	20250320	110300	46905555	965	965	965	965	279
517	20250320	110200	46636320	965	965	965	965	0
518	20250320	110100	46636320	965	965	965	965	3211
519	20250320	110000	43537705	964	964	964	964	1100
520	20250320	105900	42477305	967	967	967	967	0
521	20250320	105800	42477305	967	967	967	967	5
522	20250320	105700	42472470	965	965	965	965	1653
523	20250320	105600	40877325	967	967	967	967	0
524	20250320	105500	40877325	967	967	967	967	0
525	20250320	105400	40877325	967	967	967	967	0
526	20250320	105300	40877325	967	967	967	967	0
527	20250320	105200	40877325	967	967	967	967	5
528	20250320	105100	40872490	965	968	969	965	1865
529	20250320	105000	39071587	968	968	968	968	0
530	20250320	104900	39071587	968	966	968	966	1109
531	20250320	104800	38000291	966	966	966	966	0
532	20250320	104700	38000291	966	966	966	966	0
533	20250320	104600	38000291	966	965	966	965	15
534	20250320	104500	37985811	967	968	968	962	29
535	20250320	104400	37957882	964	967	967	961	16038
536	20250320	104300	22483954	967	968	968	967	1000
537	20250320	104200	21516074	968	968	968	968	118
538	20250320	104100	21401850	968	968	968	968	0
539	20250320	104000	21401850	968	968	968	968	0
540	20250320	103900	21401850	968	968	968	968	0
541	20250320	103800	21401850	968	968	968	968	1
542	20250320	103700	21400882	969	969	969	969	0
543	20250320	103600	21400882	969	969	969	969	0
544	20250320	103500	21400882	969	969	969	969	0
545	20250320	103400	21400882	969	969	969	969	0
546	20250320	103300	21400882	969	969	969	969	0
547	20250320	103200	21400882	969	969	969	969	1
548	20250320	103100	21399913	968	968	968	968	59
549	20250320	103000	21342801	969	969	969	969	0
550	20250320	102900	21342801	969	969	969	969	0
551	20250320	102800	21342801	969	969	969	969	0
552	20250320	102700	21342801	969	969	969	969	0
553	20250320	102600	21342801	969	969	969	968	859
554	20250320	102500	20510489	969	969	969	969	201
555	20250320	102400	20315720	970	970	970	970	1
556	20250320	102300	20314750	970	969	970	969	1139
557	20250320	102200	19211058	969	969	969	969	0
558	20250320	102100	19211058	969	971	972	969	69
559	20250320	102000	19144158	973	974	974	973	10
560	20250320	101900	19134427	974	974	974	974	72
561	20250320	101800	19064299	974	975	975	974	12
562	20250320	101700	19052610	974	970	974	970	2571
563	20250320	101600	16553040	970	970	970	970	0
564	20250320	101500	16553040	970	970	970	970	5
565	20250320	101400	16548190	970	970	970	970	0
566	20250320	101300	16548190	970	969	970	969	539
567	20250320	101200	16025838	969	969	969	969	0
568	20250320	101100	16025838	969	969	969	969	5
569	20250320	101000	16020993	969	969	969	969	0
570	20250320	100900	16020993	969	969	969	969	0
571	20250320	100800	16020993	969	969	969	969	0
572	20250320	100700	16020993	969	969	969	969	20
573	20250320	100600	16001613	968	970	970	968	153
574	20250320	100500	15853502	971	971	971	971	0
575	20250320	100400	15853502	971	971	971	971	0
576	20250320	100300	15853502	971	971	971	971	0
577	20250320	100200	15853502	971	971	971	971	0
578	20250320	100100	15853502	971	971	971	971	0
579	20250320	100000	15853502	971	971	971	971	1
580	20250320	095900	15852531	971	971	971	971	1
581	20250320	095800	15851560	967	967	967	967	0
582	20250320	095700	15851560	967	967	967	967	1000
583	20250320	095600	14884560	967	971	971	967	1200
584	20250320	095500	13723732	972	972	972	972	0
585	20250320	095400	13723732	972	972	972	972	0
586	20250320	095300	13723732	972	972	972	972	0
587	20250320	095200	13723732	972	972	972	972	0
588	20250320	095100	13723732	972	973	973	972	45
589	20250320	095000	13679990	974	974	974	974	0
590	20250320	094900	13679990	974	974	974	974	0
591	20250320	094800	13679990	974	974	974	974	0
592	20250320	094700	13679990	974	974	974	974	0
593	20250320	094600	13679990	974	975	976	974	20
594	20250320	094500	13660490	972	975	975	972	2000
595	20250320	094400	11716473	976	976	976	976	10
596	20250320	094300	11706713	976	977	977	976	8
597	20250320	094200	11698904	977	977	977	977	10
598	20250320	094100	11689134	977	976	977	976	45
599	20250320	094000	11645204	976	976	976	976	0
600	20250320	093900	11645204	976	976	976	976	0
601	20250320	093800	11645204	976	976	976	976	0
602	20250320	093700	11645204	976	976	976	976	0
603	20250320	093600	11645204	976	976	976	976	0
604	20250320	093500	11645204	976	976	976	976	1
605	20250320	093400	11644228	976	976	976	976	0
606	20250320	093300	11644228	976	976	976	976	0
607	20250320	093200	11644228	976	976	976	976	0
608	20250320	093100	11644228	976	976	976	976	0
609	20250320	093000	11644228	976	976	976	976	0
610	20250320	092900	11644228	976	976	976	976	1
611	20250320	092800	11643252	976	976	976	976	0
612	20250320	092700	11643252	976	974	976	974	1504
613	20250320	092600	10178351	975	975	975	975	0
614	20250320	092500	10178351	975	975	975	975	0
615	20250320	092400	10178351	975	975	975	975	11
616	20250320	092300	10167626	969	975	975	969	2151
617	20250320	092200	8079868	973	976	976	973	1034
618	20250320	092100	7073771	978	978	978	978	0
619	20250320	092000	7073771	978	978	978	978	1
620	20250320	091900	7072793	971	980	980	971	204
621	20250320	091800	6874429	983	983	983	981	17
622	20250320	091700	6857720	983	982	984	982	57
623	20250320	091600	6801704	982	982	982	978	1027
624	20250320	091500	5797282	982	982	982	982	0
625	20250320	091400	5797282	982	978	982	978	2024
626	20250320	091300	3817806	983	982	983	982	44
627	20250320	091200	3774596	982	981	982	981	8
628	20250320	091100	3766747	981	981	981	981	0
629	20250320	091000	3766747	981	981	981	981	0
630	20250320	090900	3766747	981	981	981	981	18
631	20250320	090800	3749089	977	977	977	977	1216
632	20250320	090700	2561057	980	980	980	980	0
633	20250320	090600	2561057	980	980	980	980	0
634	20250320	090500	2561057	980	980	980	980	0
635	20250320	090400	2561057	980	980	980	980	0
636	20250320	090300	2561057	980	980	980	980	0
637	20250320	090200	2561057	980	978	980	978	266
638	20250320	090100	2300835	977	977	977	977	0
639	20250320	090000	2300835	977	977	977	977	2355