KissMeData/052900/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	193800	75698616	957	957	957	957	1301
3	20250313	193700	75698616	957	957	957	957	0
4	20250313	193600	75698616	957	957	957	957	0
5	20250313	193500	75698616	957	957	957	957	0
6	20250313	193400	75698616	957	957	957	957	0
7	20250313	193300	75698616	957	957	957	957	0
8	20250313	193200	75698616	957	957	957	957	0
9	20250313	193100	75698616	957	957	957	957	0
10	20250313	193000	75698616	957	957	957	957	0
11	20250313	192900	75698616	957	957	957	957	0
12	20250313	192800	75698616	957	957	957	957	0
13	20250313	192700	75698616	957	957	957	957	0
14	20250313	192600	75698616	957	957	957	957	0
15	20250313	192500	75698616	957	957	957	957	0
16	20250313	192400	75698616	957	957	957	957	0
17	20250313	192300	75698616	957	957	957	957	0
18	20250313	192200	75698616	957	957	957	957	0
19	20250313	192100	75698616	957	957	957	957	0
20	20250313	192000	75698616	957	957	957	957	0
21	20250313	191900	75698616	957	957	957	957	0
22	20250313	191800	75698616	957	957	957	957	0
23	20250313	191700	75698616	957	957	957	957	0
24	20250313	191600	75698616	957	957	957	957	0
25	20250313	191500	75698616	957	957	957	957	0
26	20250313	191400	75698616	957	957	957	957	0
27	20250313	191300	75698616	957	957	957	957	0
28	20250313	191200	75698616	957	957	957	957	0
29	20250313	191100	75698616	957	957	957	957	0
30	20250313	191000	75698616	957	957	957	957	0
31	20250313	190900	75698616	957	957	957	957	0
32	20250313	190800	75698616	957	957	957	957	1301
33	20250313	190700	75698616	957	957	957	957	0
34	20250313	190600	75698616	957	957	957	957	0
35	20250313	190500	75698616	957	957	957	957	0
36	20250313	190400	75698616	957	957	957	957	0
37	20250313	190300	75698616	957	957	957	957	0
38	20250313	190200	75698616	957	957	957	957	0
39	20250313	190100	75698616	957	957	957	957	0
40	20250313	190000	75698616	957	957	957	957	0
41	20250313	185900	75698616	957	957	957	957	0
42	20250313	185800	75698616	957	957	957	957	0
43	20250313	185700	75698616	957	957	957	957	0
44	20250313	185600	75698616	957	957	957	957	0
45	20250313	185500	75698616	957	957	957	957	0
46	20250313	185400	75698616	957	957	957	957	0
47	20250313	185300	75698616	957	957	957	957	0
48	20250313	185200	75698616	957	957	957	957	0
49	20250313	185100	75698616	957	957	957	957	0
50	20250313	185000	75698616	957	957	957	957	0
51	20250313	184900	75698616	957	957	957	957	0
52	20250313	184800	75698616	957	957	957	957	0
53	20250313	184700	75698616	957	957	957	957	0
54	20250313	184600	75698616	957	957	957	957	0
55	20250313	184500	75698616	957	957	957	957	0
56	20250313	184400	75698616	957	957	957	957	0
57	20250313	184300	75698616	957	957	957	957	0
58	20250313	184200	75698616	957	957	957	957	0
59	20250313	184100	75698616	957	957	957	957	0
60	20250313	184000	75698616	957	957	957	957	0
61	20250313	183900	75698616	957	957	957	957	0
62	20250313	183800	75698616	957	957	957	957	1301
63	20250313	183700	75698616	957	957	957	957	0
64	20250313	183600	75698616	957	957	957	957	0
65	20250313	183500	75698616	957	957	957	957	0
66	20250313	183400	75698616	957	957	957	957	0
67	20250313	183300	75698616	957	957	957	957	0
68	20250313	183200	75698616	957	957	957	957	0
69	20250313	183100	75698616	957	957	957	957	0
70	20250313	183000	75698616	957	957	957	957	0
71	20250313	182900	75698616	957	957	957	957	0
72	20250313	182800	75698616	957	957	957	957	0
73	20250313	182700	75698616	957	957	957	957	0
74	20250313	182600	75698616	957	957	957	957	0
75	20250313	182500	75698616	957	957	957	957	0
76	20250313	182400	75698616	957	957	957	957	0
77	20250313	182300	75698616	957	957	957	957	0
78	20250313	182200	75698616	957	957	957	957	0
79	20250313	182100	75698616	957	957	957	957	0
80	20250313	182000	75698616	957	957	957	957	0
81	20250313	181900	75698616	957	957	957	957	0
82	20250313	181800	75698616	957	957	957	957	0
83	20250313	181700	75698616	957	957	957	957	0
84	20250313	181600	75698616	957	957	957	957	0
85	20250313	181500	75698616	957	957	957	957	0
86	20250313	181400	75698616	957	957	957	957	0
87	20250313	181300	75698616	957	957	957	957	0
88	20250313	181200	75698616	957	957	957	957	0
89	20250313	181100	75698616	957	957	957	957	0
90	20250313	181000	75698616	957	957	957	957	0
91	20250313	180900	75698616	957	957	957	957	0
92	20250313	180800	75698616	957	957	957	957	1301
93	20250313	180700	75698616	957	957	957	957	0
94	20250313	180600	75698616	957	957	957	957	0
95	20250313	180500	75698616	957	957	957	957	0
96	20250313	180400	75698616	957	957	957	957	0
97	20250313	180300	75698616	957	957	957	957	0
98	20250313	180200	75698616	957	957	957	957	0
99	20250313	180100	75698616	957	957	957	957	0
100	20250313	180000	75698616	957	957	957	957	0
101	20250313	175900	75698616	957	957	957	957	0
102	20250313	175800	75698616	957	957	957	957	0
103	20250313	175700	75698616	957	957	957	957	0
104	20250313	175600	75698616	957	957	957	957	0
105	20250313	175500	75698616	957	957	957	957	0
106	20250313	175400	75698616	957	957	957	957	0
107	20250313	175300	75698616	957	957	957	957	0
108	20250313	175200	75698616	957	957	957	957	0
109	20250313	175100	75698616	957	957	957	957	0
110	20250313	175000	75698616	957	957	957	957	0
111	20250313	174900	75698616	957	957	957	957	0
112	20250313	174800	75698616	957	957	957	957	0
113	20250313	174700	75698616	957	957	957	957	0
114	20250313	174600	75698616	957	957	957	957	0
115	20250313	174500	75698616	957	957	957	957	0
116	20250313	174400	75698616	957	957	957	957	0
117	20250313	174300	75698616	957	957	957	957	0
118	20250313	174200	75698616	957	957	957	957	0
119	20250313	174100	75698616	957	957	957	957	0
120	20250313	174000	75698616	957	957	957	957	0
121	20250313	173900	75698616	957	957	957	957	0
122	20250313	173800	75698616	957	957	957	957	1301
123	20250313	173700	75698616	957	957	957	957	0
124	20250313	173600	75698616	957	957	957	957	0
125	20250313	173500	75698616	957	957	957	957	0
126	20250313	173400	75698616	957	957	957	957	0
127	20250313	173300	75698616	957	957	957	957	0
128	20250313	173200	75698616	957	957	957	957	0
129	20250313	173100	75698616	957	957	957	957	0
130	20250313	173000	75698616	957	957	957	957	0
131	20250313	172900	75698616	957	957	957	957	0
132	20250313	172800	75698616	957	957	957	957	0
133	20250313	172700	75698616	957	957	957	957	0
134	20250313	172600	75698616	957	957	957	957	0
135	20250313	172500	75698616	957	957	957	957	0
136	20250313	172400	75698616	957	957	957	957	0
137	20250313	172300	75698616	957	957	957	957	0
138	20250313	172200	75698616	957	957	957	957	0
139	20250313	172100	75698616	957	957	957	957	0
140	20250313	172000	75698616	957	957	957	957	0
141	20250313	171900	75698616	957	957	957	957	0
142	20250313	171800	75698616	957	957	957	957	0
143	20250313	171700	75698616	957	957	957	957	0
144	20250313	171600	75698616	957	957	957	957	0
145	20250313	171500	75698616	957	957	957	957	0
146	20250313	171400	75698616	957	957	957	957	0
147	20250313	171300	75698616	957	957	957	957	0
148	20250313	171200	75698616	957	957	957	957	0
149	20250313	171100	75698616	957	957	957	957	0
150	20250313	171000	75698616	957	957	957	957	0
151	20250313	170900	75698616	957	957	957	957	0
152	20250313	170800	75698616	957	957	957	957	1301
153	20250313	170700	75698616	957	957	957	957	0
154	20250313	170600	75698616	957	957	957	957	0
155	20250313	170500	75698616	957	957	957	957	0
156	20250313	170400	75698616	957	957	957	957	0
157	20250313	170300	75698616	957	957	957	957	0
158	20250313	170200	75698616	957	957	957	957	0
159	20250313	170100	75698616	957	957	957	957	0
160	20250313	170000	75698616	957	957	957	957	0
161	20250313	165900	75698616	957	957	957	957	0
162	20250313	165800	75698616	957	957	957	957	0
163	20250313	165700	75698616	957	957	957	957	0
164	20250313	165600	75698616	957	957	957	957	0
165	20250313	165500	75698616	957	957	957	957	0
166	20250313	165400	75698616	957	957	957	957	0
167	20250313	165300	75698616	957	957	957	957	0
168	20250313	165200	75698616	957	957	957	957	0
169	20250313	165100	75698616	957	957	957	957	0
170	20250313	165000	75698616	957	957	957	957	0
171	20250313	164900	75698616	957	957	957	957	0
172	20250313	164800	75698616	957	957	957	957	0
173	20250313	164700	75698616	957	957	957	957	0
174	20250313	164600	75698616	957	957	957	957	0
175	20250313	164500	75698616	957	957	957	957	0
176	20250313	164400	75698616	957	957	957	957	0
177	20250313	164300	75698616	957	957	957	957	0
178	20250313	164200	75698616	957	957	957	957	0
179	20250313	164100	75698616	957	957	957	957	0
180	20250313	164000	75698616	957	957	957	957	0
181	20250313	163900	75698616	957	957	957	957	0
182	20250313	163800	75698616	957	957	957	957	1301
183	20250313	163700	75698616	957	957	957	957	0
184	20250313	163600	75698616	957	957	957	957	0
185	20250313	163500	75698616	957	957	957	957	0
186	20250313	163400	75698616	957	957	957	957	0
187	20250313	163300	75698616	957	957	957	957	0
188	20250313	163200	75698616	957	957	957	957	0
189	20250313	163100	75698616	957	957	957	957	0
190	20250313	163000	75698616	957	957	957	957	0
191	20250313	162900	75698616	957	957	957	957	0
192	20250313	162800	75698616	957	957	957	957	0
193	20250313	162700	75698616	957	957	957	957	0
194	20250313	162600	75698616	957	957	957	957	0
195	20250313	162500	75698616	957	957	957	957	0
196	20250313	162400	75698616	957	957	957	957	0
197	20250313	162300	75698616	957	957	957	957	0
198	20250313	162200	75698616	957	957	957	957	0
199	20250313	162100	75698616	957	957	957	957	0
200	20250313	162000	75698616	957	957	957	957	0
201	20250313	161900	75698616	957	957	957	957	0
202	20250313	161800	75698616	957	957	957	957	0
203	20250313	161700	75698616	957	957	957	957	0
204	20250313	161600	75698616	957	957	957	957	0
205	20250313	161500	75698616	957	957	957	957	0
206	20250313	161400	75698616	957	957	957	957	0
207	20250313	161300	75698616	957	957	957	957	0
208	20250313	161200	75698616	957	957	957	957	0
209	20250313	161100	75698616	957	957	957	957	0
210	20250313	161000	75698616	957	957	957	957	0
211	20250313	160900	75698616	957	957	957	957	0
212	20250313	160800	75698616	957	957	957	957	1301
213	20250313	160700	75698616	957	957	957	957	0
214	20250313	160600	75698616	957	957	957	957	0
215	20250313	160500	75698616	957	957	957	957	0
216	20250313	160400	75698616	957	957	957	957	0
217	20250313	160300	75698616	957	957	957	957	0
218	20250313	160200	75698616	957	957	957	957	0
219	20250313	160100	75698616	957	957	957	957	0
220	20250313	160000	75698616	957	957	957	957	0
221	20250313	155900	75698616	957	957	957	957	0
222	20250313	155800	75698616	957	957	957	957	0
223	20250313	155700	75698616	957	957	957	957	0
224	20250313	155600	75698616	957	957	957	957	0
225	20250313	155500	75698616	957	957	957	957	0
226	20250313	155400	75698616	957	957	957	957	0
227	20250313	155300	75698616	957	957	957	957	0
228	20250313	155200	75698616	957	957	957	957	0
229	20250313	155100	75698616	957	957	957	957	0
230	20250313	155000	75698616	957	957	957	957	0
231	20250313	154900	75698616	957	957	957	957	0
232	20250313	154800	75698616	957	957	957	957	0
233	20250313	154700	75698616	957	957	957	957	0
234	20250313	154600	75698616	957	957	957	957	0
235	20250313	154500	75698616	957	957	957	957	0
236	20250313	154400	75698616	957	957	957	957	0
237	20250313	154300	75698616	957	957	957	957	0
238	20250313	154200	75698616	957	957	957	957	0
239	20250313	154100	75698616	957	957	957	957	0
240	20250313	154000	75698616	957	957	957	957	0
241	20250313	153900	75698616	957	957	957	957	0
242	20250313	153800	75698616	957	957	957	957	1301
243	20250313	153700	75698616	957	957	957	957	0
244	20250313	153600	75698616	957	957	957	957	0
245	20250313	153500	75698616	957	957	957	957	0
246	20250313	153400	75698616	957	957	957	957	0
247	20250313	153300	75698616	957	957	957	957	0
248	20250313	153200	75698616	957	957	957	957	0
249	20250313	153100	75698616	957	957	957	957	0
250	20250313	153000	75698616	957	957	957	957	1301
251	20250313	152900	74453559	951	951	951	951	0
252	20250313	152800	74453559	951	951	951	951	0
253	20250313	152700	74453559	951	951	951	951	0
254	20250313	152600	74453559	951	951	951	951	0
255	20250313	152500	74453559	951	951	951	951	0
256	20250313	152400	74453559	951	951	951	951	0
257	20250313	152300	74453559	951	951	951	951	0
258	20250313	152200	74453559	951	951	951	951	0
259	20250313	152100	74453559	951	951	951	951	0
260	20250313	152000	74453559	951	951	951	951	0
261	20250313	151900	74453559	951	951	951	951	1
262	20250313	151800	74452608	951	950	951	950	66
263	20250313	151700	74389892	950	950	950	950	141
264	20250313	151600	74255942	951	950	951	950	452
265	20250313	151500	73826541	951	951	951	951	0
266	20250313	151400	73826541	951	951	951	951	0
267	20250313	151300	73826541	951	951	951	951	3
268	20250313	151200	73823688	951	953	953	951	561
269	20250313	151100	73289737	954	957	957	954	159
270	20250313	151000	73137875	957	956	957	956	6
271	20250313	150900	73132138	956	957	957	956	111
272	20250313	150800	73026005	957	957	957	957	0
273	20250313	150700	73026005	957	957	957	957	0
274	20250313	150600	73026005	957	960	960	957	2289
275	20250313	150500	70829930	962	962	962	962	1
276	20250313	150400	70828968	961	962	962	961	12
277	20250313	150300	70817430	962	962	962	962	0
278	20250313	150200	70817430	962	962	962	962	0
279	20250313	150100	70817430	962	962	962	962	0
280	20250313	150000	70817430	962	962	962	962	1
281	20250313	145900	70816468	960	960	960	960	25
282	20250313	145800	70792468	962	963	963	962	32
283	20250313	145700	70761662	963	963	963	963	0
284	20250313	145600	70761662	963	963	963	963	0
285	20250313	145500	70761662	963	962	963	962	1177
286	20250313	145400	69629387	961	962	962	960	33
287	20250313	145300	69597689	961	961	961	961	0
288	20250313	145200	69597689	961	961	961	961	0
289	20250313	145100	69597689	961	961	961	961	0
290	20250313	145000	69597689	961	961	961	961	0
291	20250313	144900	69597689	961	961	961	961	22
292	20250313	144800	69576547	961	961	961	961	0
293	20250313	144700	69576547	961	961	961	961	0
294	20250313	144600	69576547	961	961	961	961	0
295	20250313	144500	69576547	961	961	961	961	0
296	20250313	144400	69576547	961	961	961	961	6
297	20250313	144300	69570781	961	961	961	961	0
298	20250313	144200	69570781	961	962	962	961	9
299	20250313	144100	69562129	961	961	961	961	4432
300	20250313	144000	65302977	961	961	961	961	2
301	20250313	143900	65301055	962	962	962	962	0
302	20250313	143800	65301055	962	962	962	962	0
303	20250313	143700	65301055	962	962	962	962	0
304	20250313	143600	65301055	962	962	962	962	2
305	20250313	143500	65299131	961	961	961	961	12313
306	20250313	143400	53466338	963	963	963	963	0
307	20250313	143300	53466338	963	963	963	963	0
308	20250313	143200	53466338	963	963	963	963	0
309	20250313	143100	53466338	963	963	963	963	0
310	20250313	143000	53466338	963	963	963	963	0
311	20250313	142900	53466338	963	963	963	963	0
312	20250313	142800	53466338	963	963	963	963	0
313	20250313	142700	53466338	963	963	963	963	0
314	20250313	142600	53466338	963	963	963	963	0
315	20250313	142500	53466338	963	963	963	963	3
316	20250313	142400	53463449	965	965	965	965	0
317	20250313	142300	53463449	965	965	965	965	0
318	20250313	142200	53463449	965	965	965	965	0
319	20250313	142100	53463449	965	965	965	965	0
320	20250313	142000	53463449	965	965	965	965	0
321	20250313	141900	53463449	965	965	965	965	0
322	20250313	141800	53463449	965	965	965	965	0
323	20250313	141700	53463449	965	965	965	965	0
324	20250313	141600	53463449	965	965	965	965	0
325	20250313	141500	53463449	965	965	965	965	0
326	20250313	141400	53463449	965	965	965	965	0
327	20250313	141300	53463449	965	965	965	965	0
328	20250313	141200	53463449	965	965	965	965	0
329	20250313	141100	53463449	965	965	965	965	0
330	20250313	141000	53463449	965	965	965	965	0
331	20250313	140900	53463449	965	961	965	961	1266
332	20250313	140800	52246803	961	961	961	961	0
333	20250313	140700	52246803	961	961	961	961	0
334	20250313	140600	52246803	961	961	961	961	0
335	20250313	140500	52246803	961	961	961	961	0
336	20250313	140400	52246803	961	961	961	961	0
337	20250313	140300	52246803	961	961	961	961	0
338	20250313	140200	52246803	961	961	961	961	9
339	20250313	140100	52238154	962	962	962	962	1040
340	20250313	140000	51237674	966	966	966	966	11
341	20250313	135900	51227048	966	966	966	962	1042
342	20250313	135800	50224636	961	961	961	961	0
343	20250313	135700	50224636	961	961	961	961	0
344	20250313	135600	50224636	961	962	962	961	4040
345	20250313	135500	46339156	966	966	966	966	0
346	20250313	135400	46339156	966	966	966	966	0
347	20250313	135300	46339156	966	966	966	966	0
348	20250313	135200	46339156	966	966	966	966	6
349	20250313	135100	46333360	962	962	962	962	0
350	20250313	135000	46333360	962	962	962	962	0
351	20250313	134900	46333360	962	962	962	962	0
352	20250313	134800	46333360	962	962	962	962	0
353	20250313	134700	46333360	962	962	962	962	0
354	20250313	134600	46333360	962	962	962	962	0
355	20250313	134500	46333360	962	962	962	962	0
356	20250313	134400	46333360	962	962	962	962	0
357	20250313	134300	46333360	962	962	962	962	0
358	20250313	134200	46333360	962	962	962	962	1040
359	20250313	134100	45332880	962	962	962	962	0
360	20250313	134000	45332880	962	962	962	962	0
361	20250313	133900	45332880	962	962	962	962	48
362	20250313	133800	45286704	967	967	967	967	0
363	20250313	133700	45286704	967	967	967	967	0
364	20250313	133600	45286704	967	967	967	967	0
365	20250313	133500	45286704	967	964	967	964	500
366	20250313	133400	44803773	963	963	963	963	0
367	20250313	133300	44803773	963	963	963	963	0
368	20250313	133200	44803773	963	963	963	963	0
369	20250313	133100	44803773	963	963	963	963	0
370	20250313	133000	44803773	963	963	963	963	9
371	20250313	132900	44795106	964	964	964	964	0
372	20250313	132800	44795106	964	964	964	964	5
373	20250313	132700	44790286	963	963	964	963	1212
374	20250313	132600	43623125	963	963	963	963	0
375	20250313	132500	43623125	963	960	963	960	1831
376	20250313	132400	41865350	964	964	964	964	0
377	20250313	132300	41865350	964	964	964	964	0
378	20250313	132200	41865350	964	964	964	964	0
379	20250313	132100	41865350	964	964	964	964	0
380	20250313	132000	41865350	964	964	964	964	0
381	20250313	131900	41865350	964	964	964	964	0
382	20250313	131800	41865350	964	964	964	964	31
383	20250313	131700	41835466	964	964	964	964	1
384	20250313	131600	41834502	960	960	960	960	0
385	20250313	131500	41834502	960	963	963	960	4900
386	20250313	131400	37123733	963	963	963	963	0
387	20250313	131300	37123733	963	963	963	963	0
388	20250313	131200	37123733	963	963	963	963	88
389	20250313	131100	37038989	964	964	964	964	0
390	20250313	131000	37038989	964	964	964	964	0
391	20250313	130900	37038989	964	964	964	964	100
392	20250313	130800	36942589	964	964	964	964	0
393	20250313	130700	36942589	964	964	964	964	0
394	20250313	130600	36942589	964	964	964	964	47
395	20250313	130500	36897281	964	964	964	964	1553
396	20250313	130400	35400189	963	963	963	963	0
397	20250313	130300	35400189	963	963	963	963	819
398	20250313	130200	34611492	961	962	962	961	1293
399	20250313	130100	33367660	963	963	963	963	0
400	20250313	130000	33367660	963	963	963	963	54
401	20250313	125900	33315658	963	963	963	963	0
402	20250313	125800	33315658	963	963	963	963	0
403	20250313	125700	33315658	963	963	963	963	0
404	20250313	125600	33315658	963	963	963	963	0
405	20250313	125500	33315658	963	963	963	963	0
406	20250313	125400	33315658	963	964	964	963	2
407	20250313	125300	33313731	963	963	963	963	0
408	20250313	125200	33313731	963	963	963	963	0
409	20250313	125100	33313731	963	963	963	963	0
410	20250313	125000	33313731	963	963	963	963	0
411	20250313	124900	33313731	963	963	963	963	0
412	20250313	124800	33313731	963	963	963	963	0
413	20250313	124700	33313731	963	961	963	961	1270
414	20250313	124600	32092281	961	964	964	961	2383
415	20250313	124500	29801666	965	965	965	965	0
416	20250313	124400	29801666	965	965	965	965	0
417	20250313	124300	29801666	965	965	965	965	0
418	20250313	124200	29801666	965	965	965	965	0
419	20250313	124100	29801666	965	965	965	965	27
420	20250313	124000	29775611	965	965	965	965	326
421	20250313	123900	29461021	966	966	966	966	0
422	20250313	123800	29461021	966	966	966	966	0
423	20250313	123700	29461021	966	966	966	966	0
424	20250313	123600	29461021	966	965	966	965	510
425	20250313	123500	28968866	965	965	965	965	0
426	20250313	123400	28968866	965	965	965	965	2170
427	20250313	123300	26874816	965	965	965	965	0
428	20250313	123200	26874816	965	965	965	965	0
429	20250313	123100	26874816	965	965	965	965	5
430	20250313	123000	26869991	965	965	965	965	3
431	20250313	122900	26867096	964	964	964	964	0
432	20250313	122800	26867096	964	964	964	964	0
433	20250313	122700	26867096	964	964	964	964	0
434	20250313	122600	26867096	964	964	964	964	0
435	20250313	122500	26867096	964	964	964	964	0
436	20250313	122400	26867096	964	964	964	964	2
437	20250313	122300	26865168	964	964	964	964	0
438	20250313	122200	26865168	964	964	964	964	0
439	20250313	122100	26865168	964	964	964	964	0
440	20250313	122000	26865168	964	964	964	964	0
441	20250313	121900	26865168	964	964	964	964	0
442	20250313	121800	26865168	964	964	964	964	0
443	20250313	121700	26865168	964	964	964	964	0
444	20250313	121600	26865168	964	964	964	964	0
445	20250313	121500	26865168	964	964	964	964	0
446	20250313	121400	26865168	964	964	964	964	0
447	20250313	121300	26865168	964	964	964	964	0
448	20250313	121200	26865168	964	964	964	964	0
449	20250313	121100	26865168	964	964	964	964	0
450	20250313	121000	26865168	964	964	964	964	0
451	20250313	120900	26865168	964	964	964	964	0
452	20250313	120800	26865168	964	964	964	964	0
453	20250313	120700	26865168	964	964	964	964	1
454	20250313	120600	26864204	964	964	964	964	0
455	20250313	120500	26864204	964	964	964	964	0
456	20250313	120400	26864204	964	964	964	964	0
457	20250313	120300	26864204	964	964	964	964	0
458	20250313	120200	26864204	964	964	964	964	3
459	20250313	120100	26861312	967	967	967	967	1
460	20250313	120000	26860345	965	965	965	965	0
461	20250313	115900	26860345	965	965	965	965	0
462	20250313	115800	26860345	965	965	965	965	1037
463	20250313	115700	25859640	968	968	968	968	0
464	20250313	115600	25859640	968	968	969	968	23
465	20250313	115500	25837368	965	965	965	965	0
466	20250313	115400	25837368	965	966	966	965	800
467	20250313	115300	25065355	970	970	970	970	0
468	20250313	115200	25065355	970	970	970	970	0
469	20250313	115100	25065355	970	970	970	970	0
470	20250313	115000	25065355	970	970	970	970	0
471	20250313	114900	25065355	970	970	970	970	0
472	20250313	114800	25065355	970	970	970	970	0
473	20250313	114700	25065355	970	970	970	970	0
474	20250313	114600	25065355	970	970	970	970	0
475	20250313	114500	25065355	970	970	970	970	0
476	20250313	114400	25065355	970	969	970	969	2
477	20250313	114300	25063416	966	966	966	966	0
478	20250313	114200	25063416	966	966	966	966	0
479	20250313	114100	25063416	966	966	966	966	2
480	20250313	114000	25061484	966	966	966	966	0
481	20250313	113900	25061484	966	966	966	966	0
482	20250313	113800	25061484	966	966	966	966	0
483	20250313	113700	25061484	966	966	966	966	0
484	20250313	113600	25061484	966	966	966	966	0
485	20250313	113500	25061484	966	966	966	966	0
486	20250313	113400	25061484	966	966	966	966	0
487	20250313	113300	25061484	966	966	966	966	447
488	20250313	113200	24629682	970	970	970	970	0
489	20250313	113100	24629682	970	970	970	970	0
490	20250313	113000	24629682	970	970	970	970	0
491	20250313	112900	24629682	970	970	970	970	0
492	20250313	112800	24629682	970	970	970	970	0
493	20250313	112700	24629682	970	970	970	970	0
494	20250313	112600	24629682	970	970	970	970	0
495	20250313	112500	24629682	970	970	970	970	0
496	20250313	112400	24629682	970	970	970	963	4035
497	20250313	112300	20729859	972	972	972	972	1
498	20250313	112200	20728887	970	970	970	970	0
499	20250313	112100	20728887	970	970	970	970	2
500	20250313	112000	20726947	970	971	971	970	305
501	20250313	111900	20431086	973	973	973	973	0
502	20250313	111800	20431086	973	973	973	973	0
503	20250313	111700	20431086	973	973	973	973	0
504	20250313	111600	20431086	973	973	973	973	0
505	20250313	111500	20431086	973	973	973	973	0
506	20250313	111400	20431086	973	973	973	973	0
507	20250313	111300	20431086	973	973	973	973	0
508	20250313	111200	20431086	973	973	973	973	0
509	20250313	111100	20431086	973	973	973	973	0
510	20250313	111000	20431086	973	973	973	973	0
511	20250313	110900	20431086	973	973	973	973	0
512	20250313	110800	20431086	973	973	973	973	0
513	20250313	110700	20431086	973	973	973	973	0
514	20250313	110600	20431086	973	973	973	973	0
515	20250313	110500	20431086	973	973	973	973	0
516	20250313	110400	20431086	973	973	973	973	0
517	20250313	110300	20431086	973	973	973	973	0
518	20250313	110200	20431086	973	973	973	973	0
519	20250313	110100	20431086	973	973	973	973	0
520	20250313	110000	20431086	973	973	973	973	0
521	20250313	105900	20431086	973	973	973	973	0
522	20250313	105800	20431086	973	973	973	973	0
523	20250313	105700	20431086	973	973	973	973	0
524	20250313	105600	20431086	973	973	973	973	0
525	20250313	105500	20431086	973	973	973	973	0
526	20250313	105400	20431086	973	973	973	973	1
527	20250313	105300	20430113	972	971	972	970	215
528	20250313	105200	20221560	972	972	972	972	0
529	20250313	105100	20221560	972	972	972	972	0
530	20250313	105000	20221560	972	972	972	972	0
531	20250313	104900	20221560	972	972	972	972	0
532	20250313	104800	20221560	972	972	972	972	0
533	20250313	104700	20221560	972	972	972	972	0
534	20250313	104600	20221560	972	972	972	972	0
535	20250313	104500	20221560	972	972	972	972	1
536	20250313	104400	20220588	970	970	970	970	0
537	20250313	104300	20220588	970	971	971	970	535
538	20250313	104200	19701608	971	971	971	971	5
539	20250313	104100	19696753	973	973	973	973	0
540	20250313	104000	19696753	973	973	973	973	0
541	20250313	103900	19696753	973	973	973	973	0
542	20250313	103800	19696753	973	973	973	973	0
543	20250313	103700	19696753	973	973	973	973	0
544	20250313	103600	19696753	973	973	973	973	0
545	20250313	103500	19696753	973	973	973	973	0
546	20250313	103400	19696753	973	973	973	973	1
547	20250313	103300	19695780	971	971	971	971	0
548	20250313	103200	19695780	971	971	971	971	1037
549	20250313	103100	18688853	971	971	971	971	1
550	20250313	103000	18687882	970	970	970	970	0
551	20250313	102900	18687882	970	970	970	970	34
552	20250313	102800	18654902	971	971	971	971	0
553	20250313	102700	18654902	971	971	971	971	0
554	20250313	102600	18654902	971	971	971	971	1
555	20250313	102500	18653931	969	969	969	969	0
556	20250313	102400	18653931	969	972	972	969	31
557	20250313	102300	18623863	972	972	972	972	0
558	20250313	102200	18623863	972	972	972	972	4
559	20250313	102100	18619975	972	972	972	972	5
560	20250313	102000	18615115	972	972	972	972	0
561	20250313	101900	18615115	972	972	972	972	0
562	20250313	101800	18615115	972	972	972	972	0
563	20250313	101700	18615115	972	972	972	972	2
564	20250313	101600	18613171	972	972	972	972	0
565	20250313	101500	18613171	972	972	972	972	0
566	20250313	101400	18613171	972	972	972	972	6
567	20250313	101300	18607339	975	975	975	975	5
568	20250313	101200	18602464	975	975	975	975	0
569	20250313	101100	18602464	975	975	975	975	0
570	20250313	101000	18602464	975	975	975	975	0
571	20250313	100900	18602464	975	974	975	974	21
572	20250313	100800	18582009	970	970	970	970	0
573	20250313	100700	18582009	970	971	971	970	2245
574	20250313	100600	16402355	974	974	974	974	0
575	20250313	100500	16402355	974	974	974	974	0
576	20250313	100400	16402355	974	974	974	974	0
577	20250313	100300	16402355	974	974	974	974	0
578	20250313	100200	16402355	974	974	974	974	0
579	20250313	100100	16402355	974	974	974	974	0
580	20250313	100000	16402355	974	974	974	974	1
581	20250313	095900	16401381	974	974	974	974	4
582	20250313	095800	16397485	974	974	974	974	3
583	20250313	095700	16394563	974	974	974	974	0
584	20250313	095600	16394563	974	974	974	974	0
585	20250313	095500	16394563	974	974	974	974	5
586	20250313	095400	16389693	974	974	974	974	0
587	20250313	095300	16389693	974	974	974	974	0
588	20250313	095200	16389693	974	974	974	974	9
589	20250313	095100	16380927	973	975	975	973	2
590	20250313	095000	16378979	973	973	973	973	0
591	20250313	094900	16378979	973	973	973	973	0
592	20250313	094800	16378979	973	973	973	973	0
593	20250313	094700	16378979	973	973	973	973	1
594	20250313	094600	16378006	973	975	975	973	153
595	20250313	094500	16228833	975	975	975	975	4
596	20250313	094400	16224933	975	975	975	975	1
597	20250313	094300	16223958	975	975	975	975	10
598	20250313	094200	16214208	976	976	976	976	0
599	20250313	094100	16214208	976	976	976	976	0
600	20250313	094000	16214208	976	976	976	976	0
601	20250313	093900	16214208	976	976	976	976	0
602	20250313	093800	16214208	976	976	976	976	0
603	20250313	093700	16214208	976	971	976	971	2
604	20250313	093600	16212261	969	969	969	969	1366
605	20250313	093500	14888607	972	972	972	972	0
606	20250313	093400	14888607	972	972	972	972	0
607	20250313	093300	14888607	972	972	972	972	0
608	20250313	093200	14888607	972	972	972	972	108
609	20250313	093100	14783631	972	972	972	972	6
610	20250313	093000	14777799	975	975	975	975	0
611	20250313	092900	14777799	975	975	975	975	0
612	20250313	092800	14777799	975	975	975	975	0
613	20250313	092700	14777799	975	975	975	975	0
614	20250313	092600	14777799	975	975	975	975	0
615	20250313	092500	14777799	975	975	975	975	0
616	20250313	092400	14777799	975	975	975	975	0
617	20250313	092300	14777799	975	975	975	975	0
618	20250313	092200	14777799	975	975	975	975	967
619	20250313	092100	13834974	975	975	975	975	1
620	20250313	092000	13833999	972	972	972	972	0
621	20250313	091900	13833999	972	972	972	972	0
622	20250313	091800	13833999	972	972	972	972	0
623	20250313	091700	13833999	972	971	972	970	1987
624	20250313	091600	11904421	972	976	976	972	1074
625	20250313	091500	10860313	976	976	976	976	0
626	20250313	091400	10860313	976	976	976	976	0
627	20250313	091300	10860313	976	976	976	976	0
628	20250313	091200	10860313	976	976	976	976	0
629	20250313	091100	10860313	976	976	976	976	0
630	20250313	091000	10860313	976	976	976	976	2
631	20250313	090900	10858361	976	976	976	976	0
632	20250313	090800	10858361	976	976	976	976	0
633	20250313	090700	10858361	976	977	977	976	10276
634	20250313	090600	828709	977	978	978	977	700
635	20250313	090500	144392	978	978	978	978	2
636	20250313	090400	142436	978	977	978	977	46
637	20250313	090300	97471	976	975	976	975	47
638	20250313	090200	51622	974	974	974	974	0
639	20250313	090100	51622	974	974	974	974	13
640	20250313	090000	38960	974	974	974	974	40