KissMeData/052900/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	193700	35943445	968	968	968	968	1042
3	20250310	193600	35943445	968	968	968	968	0
4	20250310	193500	35943445	968	968	968	968	0
5	20250310	193400	35943445	968	968	968	968	0
6	20250310	193300	35943445	968	968	968	968	0
7	20250310	193200	35943445	968	968	968	968	0
8	20250310	193100	35943445	968	968	968	968	0
9	20250310	193000	35943445	968	968	968	968	0
10	20250310	192900	35943445	968	968	968	968	0
11	20250310	192800	35943445	968	968	968	968	0
12	20250310	192700	35943445	968	968	968	968	0
13	20250310	192600	35943445	968	968	968	968	0
14	20250310	192500	35943445	968	968	968	968	0
15	20250310	192400	35943445	968	968	968	968	0
16	20250310	192300	35943445	968	968	968	968	0
17	20250310	192200	35943445	968	968	968	968	0
18	20250310	192100	35943445	968	968	968	968	0
19	20250310	192000	35943445	968	968	968	968	0
20	20250310	191900	35943445	968	968	968	968	0
21	20250310	191800	35943445	968	968	968	968	0
22	20250310	191700	35943445	968	968	968	968	0
23	20250310	191600	35943445	968	968	968	968	0
24	20250310	191500	35943445	968	968	968	968	0
25	20250310	191400	35943445	968	968	968	968	0
26	20250310	191300	35943445	968	968	968	968	0
27	20250310	191200	35943445	968	968	968	968	0
28	20250310	191100	35943445	968	968	968	968	0
29	20250310	191000	35943445	968	968	968	968	0
30	20250310	190900	35943445	968	968	968	968	0
31	20250310	190800	35943445	968	968	968	968	0
32	20250310	190700	35943445	968	968	968	968	1042
33	20250310	190600	35943445	968	968	968	968	0
34	20250310	190500	35943445	968	968	968	968	0
35	20250310	190400	35943445	968	968	968	968	0
36	20250310	190300	35943445	968	968	968	968	0
37	20250310	190200	35943445	968	968	968	968	0
38	20250310	190100	35943445	968	968	968	968	0
39	20250310	190000	35943445	968	968	968	968	0
40	20250310	185900	35943445	968	968	968	968	0
41	20250310	185800	35943445	968	968	968	968	0
42	20250310	185700	35943445	968	968	968	968	0
43	20250310	185600	35943445	968	968	968	968	0
44	20250310	185500	35943445	968	968	968	968	0
45	20250310	185400	35943445	968	968	968	968	0
46	20250310	185300	35943445	968	968	968	968	0
47	20250310	185200	35943445	968	968	968	968	0
48	20250310	185100	35943445	968	968	968	968	0
49	20250310	185000	35943445	968	968	968	968	0
50	20250310	184900	35943445	968	968	968	968	0
51	20250310	184800	35943445	968	968	968	968	0
52	20250310	184700	35943445	968	968	968	968	0
53	20250310	184600	35943445	968	968	968	968	0
54	20250310	184500	35943445	968	968	968	968	0
55	20250310	184400	35943445	968	968	968	968	0
56	20250310	184300	35943445	968	968	968	968	0
57	20250310	184200	35943445	968	968	968	968	0
58	20250310	184100	35943445	968	968	968	968	0
59	20250310	184000	35943445	968	968	968	968	0
60	20250310	183900	35943445	968	968	968	968	0
61	20250310	183800	35943445	968	968	968	968	0
62	20250310	183700	35943445	968	968	968	968	1042
63	20250310	183600	35943445	968	968	968	968	0
64	20250310	183500	35943445	968	968	968	968	0
65	20250310	183400	35943445	968	968	968	968	0
66	20250310	183300	35943445	968	968	968	968	0
67	20250310	183200	35943445	968	968	968	968	0
68	20250310	183100	35943445	968	968	968	968	0
69	20250310	183000	35943445	968	968	968	968	0
70	20250310	182900	35943445	968	968	968	968	0
71	20250310	182800	35943445	968	968	968	968	0
72	20250310	182700	35943445	968	968	968	968	0
73	20250310	182600	35943445	968	968	968	968	0
74	20250310	182500	35943445	968	968	968	968	0
75	20250310	182400	35943445	968	968	968	968	0
76	20250310	182300	35943445	968	968	968	968	0
77	20250310	182200	35943445	968	968	968	968	0
78	20250310	182100	35943445	968	968	968	968	0
79	20250310	182000	35943445	968	968	968	968	0
80	20250310	181900	35943445	968	968	968	968	0
81	20250310	181800	35943445	968	968	968	968	0
82	20250310	181700	35943445	968	968	968	968	0
83	20250310	181600	35943445	968	968	968	968	0
84	20250310	181500	35943445	968	968	968	968	0
85	20250310	181400	35943445	968	968	968	968	0
86	20250310	181300	35943445	968	968	968	968	0
87	20250310	181200	35943445	968	968	968	968	0
88	20250310	181100	35943445	968	968	968	968	0
89	20250310	181000	35943445	968	968	968	968	0
90	20250310	180900	35943445	968	968	968	968	0
91	20250310	180800	35943445	968	968	968	968	0
92	20250310	180700	35943445	968	968	968	968	1042
93	20250310	180600	35943445	968	968	968	968	0
94	20250310	180500	35943445	968	968	968	968	0
95	20250310	180400	35943445	968	968	968	968	0
96	20250310	180300	35943445	968	968	968	968	0
97	20250310	180200	35943445	968	968	968	968	0
98	20250310	180100	35943445	968	968	968	968	0
99	20250310	180000	35943445	968	968	968	968	0
100	20250310	175900	35943445	968	968	968	968	0
101	20250310	175800	35943445	968	968	968	968	0
102	20250310	175700	35943445	968	968	968	968	0
103	20250310	175600	35943445	968	968	968	968	0
104	20250310	175500	35943445	968	968	968	968	0
105	20250310	175400	35943445	968	968	968	968	0
106	20250310	175300	35943445	968	968	968	968	0
107	20250310	175200	35943445	968	968	968	968	0
108	20250310	175100	35943445	968	968	968	968	0
109	20250310	175000	35943445	968	968	968	968	0
110	20250310	174900	35943445	968	968	968	968	0
111	20250310	174800	35943445	968	968	968	968	0
112	20250310	174700	35943445	968	968	968	968	0
113	20250310	174600	35943445	968	968	968	968	0
114	20250310	174500	35943445	968	968	968	968	0
115	20250310	174400	35943445	968	968	968	968	0
116	20250310	174300	35943445	968	968	968	968	0
117	20250310	174200	35943445	968	968	968	968	0
118	20250310	174100	35943445	968	968	968	968	0
119	20250310	174000	35943445	968	968	968	968	0
120	20250310	173900	35943445	968	968	968	968	0
121	20250310	173800	35943445	968	968	968	968	0
122	20250310	173700	35943445	968	968	968	968	1042
123	20250310	173600	35943445	968	968	968	968	0
124	20250310	173500	35943445	968	968	968	968	0
125	20250310	173400	35943445	968	968	968	968	0
126	20250310	173300	35943445	968	968	968	968	0
127	20250310	173200	35943445	968	968	968	968	0
128	20250310	173100	35943445	968	968	968	968	0
129	20250310	173000	35943445	968	968	968	968	0
130	20250310	172900	35943445	968	968	968	968	0
131	20250310	172800	35943445	968	968	968	968	0
132	20250310	172700	35943445	968	968	968	968	0
133	20250310	172600	35943445	968	968	968	968	0
134	20250310	172500	35943445	968	968	968	968	0
135	20250310	172400	35943445	968	968	968	968	0
136	20250310	172300	35943445	968	968	968	968	0
137	20250310	172200	35943445	968	968	968	968	0
138	20250310	172100	35943445	968	968	968	968	0
139	20250310	172000	35943445	968	968	968	968	0
140	20250310	171900	35943445	968	968	968	968	0
141	20250310	171800	35943445	968	968	968	968	0
142	20250310	171700	35943445	968	968	968	968	0
143	20250310	171600	35943445	968	968	968	968	0
144	20250310	171500	35943445	968	968	968	968	0
145	20250310	171400	35943445	968	968	968	968	0
146	20250310	171300	35943445	968	968	968	968	0
147	20250310	171200	35943445	968	968	968	968	0
148	20250310	171100	35943445	968	968	968	968	0
149	20250310	171000	35943445	968	968	968	968	0
150	20250310	170900	35943445	968	968	968	968	0
151	20250310	170800	35943445	968	968	968	968	0
152	20250310	170700	35943445	968	968	968	968	1042
153	20250310	170600	35943445	968	968	968	968	0
154	20250310	170500	35943445	968	968	968	968	0
155	20250310	170400	35943445	968	968	968	968	0
156	20250310	170300	35943445	968	968	968	968	0
157	20250310	170200	35943445	968	968	968	968	0
158	20250310	170100	35943445	968	968	968	968	0
159	20250310	170000	35943445	968	968	968	968	0
160	20250310	165900	35943445	968	968	968	968	0
161	20250310	165800	35943445	968	968	968	968	0
162	20250310	165700	35943445	968	968	968	968	0
163	20250310	165600	35943445	968	968	968	968	0
164	20250310	165500	35943445	968	968	968	968	0
165	20250310	165400	35943445	968	968	968	968	0
166	20250310	165300	35943445	968	968	968	968	0
167	20250310	165200	35943445	968	968	968	968	0
168	20250310	165100	35943445	968	968	968	968	0
169	20250310	165000	35943445	968	968	968	968	0
170	20250310	164900	35943445	968	968	968	968	0
171	20250310	164800	35943445	968	968	968	968	0
172	20250310	164700	35943445	968	968	968	968	0
173	20250310	164600	35943445	968	968	968	968	0
174	20250310	164500	35943445	968	968	968	968	0
175	20250310	164400	35943445	968	968	968	968	0
176	20250310	164300	35943445	968	968	968	968	0
177	20250310	164200	35943445	968	968	968	968	0
178	20250310	164100	35943445	968	968	968	968	0
179	20250310	164000	35943445	968	968	968	968	0
180	20250310	163900	35943445	968	968	968	968	0
181	20250310	163800	35943445	968	968	968	968	0
182	20250310	163700	35943445	968	968	968	968	1042
183	20250310	163600	35943445	968	968	968	968	0
184	20250310	163500	35943445	968	968	968	968	0
185	20250310	163400	35943445	968	968	968	968	0
186	20250310	163300	35943445	968	968	968	968	0
187	20250310	163200	35943445	968	968	968	968	0
188	20250310	163100	35943445	968	968	968	968	0
189	20250310	163000	35943445	968	968	968	968	0
190	20250310	162900	35943445	968	968	968	968	0
191	20250310	162800	35943445	968	968	968	968	0
192	20250310	162700	35943445	968	968	968	968	0
193	20250310	162600	35943445	968	968	968	968	0
194	20250310	162500	35943445	968	968	968	968	0
195	20250310	162400	35943445	968	968	968	968	0
196	20250310	162300	35943445	968	968	968	968	0
197	20250310	162200	35943445	968	968	968	968	0
198	20250310	162100	35943445	968	968	968	968	0
199	20250310	162000	35943445	968	968	968	968	0
200	20250310	161900	35943445	968	968	968	968	0
201	20250310	161800	35943445	968	968	968	968	0
202	20250310	161700	35943445	968	968	968	968	0
203	20250310	161600	35943445	968	968	968	968	0
204	20250310	161500	35943445	968	968	968	968	0
205	20250310	161400	35943445	968	968	968	968	0
206	20250310	161300	35943445	968	968	968	968	0
207	20250310	161200	35943445	968	968	968	968	0
208	20250310	161100	35943445	968	968	968	968	0
209	20250310	161000	35943445	968	968	968	968	0
210	20250310	160900	35943445	968	968	968	968	0
211	20250310	160800	35943445	968	968	968	968	0
212	20250310	160700	35943445	968	968	968	968	1042
213	20250310	160600	35943445	968	968	968	968	0
214	20250310	160500	35943445	968	968	968	968	0
215	20250310	160400	35943445	968	968	968	968	0
216	20250310	160300	35943445	968	968	968	968	0
217	20250310	160200	35943445	968	968	968	968	0
218	20250310	160100	35943445	968	968	968	968	0
219	20250310	160000	35943445	968	968	968	968	0
220	20250310	155900	35943445	968	968	968	968	0
221	20250310	155800	35943445	968	968	968	968	0
222	20250310	155700	35943445	968	968	968	968	0
223	20250310	155600	35943445	968	968	968	968	0
224	20250310	155500	35943445	968	968	968	968	0
225	20250310	155400	35943445	968	968	968	968	0
226	20250310	155300	35943445	968	968	968	968	0
227	20250310	155200	35943445	968	968	968	968	0
228	20250310	155100	35943445	968	968	968	968	0
229	20250310	155000	35943445	968	968	968	968	0
230	20250310	154900	35943445	968	968	968	968	0
231	20250310	154800	35943445	968	968	968	968	0
232	20250310	154700	35943445	968	968	968	968	0
233	20250310	154600	35943445	968	968	968	968	0
234	20250310	154500	35943445	968	968	968	968	0
235	20250310	154400	35943445	968	968	968	968	0
236	20250310	154300	35943445	968	968	968	968	0
237	20250310	154200	35943445	968	968	968	968	0
238	20250310	154100	35943445	968	968	968	968	0
239	20250310	154000	35943445	968	968	968	968	0
240	20250310	153900	35943445	968	968	968	968	0
241	20250310	153800	35943445	968	968	968	968	0
242	20250310	153700	35943445	968	968	968	968	1042
243	20250310	153600	35943445	968	968	968	968	0
244	20250310	153500	35943445	968	968	968	968	0
245	20250310	153400	35943445	968	968	968	968	0
246	20250310	153300	35943445	968	968	968	968	0
247	20250310	153200	35943445	968	968	968	968	0
248	20250310	153100	35943445	968	968	968	968	0
249	20250310	153000	35943445	968	968	968	968	1042
250	20250310	152900	34934789	968	968	968	968	0
251	20250310	152800	34934789	968	968	968	968	0
252	20250310	152700	34934789	968	968	968	968	0
253	20250310	152600	34934789	968	968	968	968	0
254	20250310	152500	34934789	968	968	968	968	0
255	20250310	152400	34934789	968	968	968	968	0
256	20250310	152300	34934789	968	968	968	968	0
257	20250310	152200	34934789	968	968	968	968	0
258	20250310	152100	34934789	968	968	968	968	0
259	20250310	152000	34934789	968	968	968	968	0
260	20250310	151900	34934789	968	968	968	968	1
261	20250310	151800	34933821	968	968	968	968	0
262	20250310	151700	34933821	968	968	968	968	0
263	20250310	151600	34933821	968	968	968	968	0
264	20250310	151500	34933821	968	968	968	968	0
265	20250310	151400	34933821	968	968	968	968	0
266	20250310	151300	34933821	968	968	968	968	0
267	20250310	151200	34933821	968	968	968	968	0
268	20250310	151100	34933821	968	968	968	968	0
269	20250310	151000	34933821	968	969	969	968	600
270	20250310	150900	34353020	968	968	968	968	0
271	20250310	150800	34353020	968	968	968	968	1408
272	20250310	150700	32990076	969	969	969	969	0
273	20250310	150600	32990076	969	969	969	969	0
274	20250310	150500	32990076	969	969	969	969	0
275	20250310	150400	32990076	969	969	969	969	0
276	20250310	150300	32990076	969	969	969	969	3
277	20250310	150200	32987169	968	968	968	968	0
278	20250310	150100	32987169	968	969	969	968	5
279	20250310	150000	32982326	968	968	968	968	3
280	20250310	145900	32979422	968	967	968	967	23
281	20250310	145800	32957178	967	967	967	967	200
282	20250310	145700	32763778	968	968	968	968	6
283	20250310	145600	32757970	968	969	969	968	1000
284	20250310	145500	31789967	970	970	970	970	15
285	20250310	145400	31775417	971	971	971	971	0
286	20250310	145300	31775417	971	971	971	971	0
287	20250310	145200	31775417	971	971	971	971	0
288	20250310	145100	31775417	971	971	971	971	0
289	20250310	145000	31775417	971	971	971	971	6
290	20250310	144900	31769591	971	971	971	971	0
291	20250310	144800	31769591	971	971	971	971	0
292	20250310	144700	31769591	971	971	971	971	2
293	20250310	144600	31767649	971	970	971	970	93
294	20250310	144500	31677438	968	969	969	968	1416
295	20250310	144400	30305549	969	969	969	969	0
296	20250310	144300	30305549	969	969	969	969	0
297	20250310	144200	30305549	969	969	969	969	105
298	20250310	144100	30203804	968	968	968	968	33
299	20250310	144000	30171860	969	969	969	969	0
300	20250310	143900	30171860	969	969	969	969	0
301	20250310	143800	30171860	969	969	969	969	0
302	20250310	143700	30171860	969	969	969	969	4
303	20250310	143600	30167984	970	970	970	970	0
304	20250310	143500	30167984	970	970	970	970	0
305	20250310	143400	30167984	970	970	970	970	0
306	20250310	143300	30167984	970	970	971	970	67
307	20250310	143200	30102986	971	970	971	970	57
308	20250310	143100	30047686	971	971	971	971	31
309	20250310	143000	30017585	971	971	971	971	0
310	20250310	142900	30017585	971	971	971	971	0
311	20250310	142800	30017585	971	971	971	971	0
312	20250310	142700	30017585	971	971	971	971	5
313	20250310	142600	30012730	970	970	970	970	34
314	20250310	142500	29979750	971	971	971	971	0
315	20250310	142400	29979750	971	971	971	971	0
316	20250310	142300	29979750	971	971	971	971	0
317	20250310	142200	29979750	971	971	971	971	5
318	20250310	142100	29974895	970	971	971	970	39
319	20250310	142000	29937060	970	970	970	970	0
320	20250310	141900	29937060	970	970	970	970	0
321	20250310	141800	29937060	970	970	970	970	0
322	20250310	141700	29937060	970	970	970	970	0
323	20250310	141600	29937060	970	970	970	970	34
324	20250310	141500	29904080	971	971	971	971	0
325	20250310	141400	29904080	971	971	971	971	0
326	20250310	141300	29904080	971	971	971	971	0
327	20250310	141200	29904080	971	970	971	970	44
328	20250310	141100	29861390	971	971	971	971	0
329	20250310	141000	29861390	971	971	971	971	10
330	20250310	140900	29851680	970	970	970	970	0
331	20250310	140800	29851680	970	970	970	970	0
332	20250310	140700	29851680	970	970	970	970	1
333	20250310	140600	29850710	972	972	972	972	0
334	20250310	140500	29850710	972	972	972	972	0
335	20250310	140400	29850710	972	972	972	972	0
336	20250310	140300	29850710	972	972	972	972	0
337	20250310	140200	29850710	972	972	972	972	10
338	20250310	140100	29840990	972	971	972	971	20
339	20250310	140000	29821560	970	970	970	970	0
340	20250310	135900	29821560	970	970	970	970	0
341	20250310	135800	29821560	970	971	971	970	9
342	20250310	135700	29812829	970	970	970	970	0
343	20250310	135600	29812829	970	970	970	970	1
344	20250310	135500	29811859	971	971	971	971	0
345	20250310	135400	29811859	971	972	972	971	20
346	20250310	135300	29792429	972	972	972	972	10
347	20250310	135200	29782709	972	972	972	972	0
348	20250310	135100	29782709	972	972	972	972	0
349	20250310	135000	29782709	972	972	972	972	1
350	20250310	134900	29781737	970	970	970	970	856
351	20250310	134800	28951417	970	970	970	970	10
352	20250310	134700	28941717	970	970	970	970	10
353	20250310	134600	28932017	970	970	970	970	0
354	20250310	134500	28932017	970	970	970	970	20
355	20250310	134400	28912617	970	970	970	970	0
356	20250310	134300	28912617	970	970	970	970	3
357	20250310	134200	28909707	970	970	970	970	0
358	20250310	134100	28909707	970	970	970	970	0
359	20250310	134000	28909707	970	970	970	970	0
360	20250310	133900	28909707	970	970	970	970	0
361	20250310	133800	28909707	970	970	970	970	0
362	20250310	133700	28909707	970	970	970	970	0
363	20250310	133600	28909707	970	970	970	970	5
364	20250310	133500	28904857	970	970	970	970	0
365	20250310	133400	28904857	970	970	970	970	1
366	20250310	133300	28903887	968	968	968	968	0
367	20250310	133200	28903887	968	968	968	968	0
368	20250310	133100	28903887	968	969	969	968	10
369	20250310	133000	28894203	970	970	970	970	0
370	20250310	132900	28894203	970	970	970	970	0
371	20250310	132800	28894203	970	970	970	970	0
372	20250310	132700	28894203	970	970	970	970	0
373	20250310	132600	28894203	970	970	970	970	0
374	20250310	132500	28894203	970	970	970	970	0
375	20250310	132400	28894203	970	968	970	968	1272
376	20250310	132300	27662901	968	968	968	968	0
377	20250310	132200	27662901	968	968	968	968	3
378	20250310	132100	27659997	968	968	968	968	0
379	20250310	132000	27659997	968	968	968	968	0
380	20250310	131900	27659997	968	968	968	968	0
381	20250310	131800	27659997	968	968	968	968	3
382	20250310	131700	27657093	967	967	967	967	0
383	20250310	131600	27657093	967	967	967	967	0
384	20250310	131500	27657093	967	967	967	967	0
385	20250310	131400	27657093	967	967	967	967	4
386	20250310	131300	27653225	968	968	968	968	0
387	20250310	131200	27653225	968	968	968	968	0
388	20250310	131100	27653225	968	968	968	968	22
389	20250310	131000	27631929	968	968	968	968	0
390	20250310	130900	27631929	968	968	968	968	0
391	20250310	130800	27631929	968	968	968	968	0
392	20250310	130700	27631929	968	968	968	968	37
393	20250310	130600	27596113	968	968	968	968	300
394	20250310	130500	27305713	968	968	968	968	0
395	20250310	130400	27305713	968	968	968	968	0
396	20250310	130300	27305713	968	968	968	968	0
397	20250310	130200	27305713	968	968	968	968	0
398	20250310	130100	27305713	968	968	968	968	0
399	20250310	130000	27305713	968	968	968	968	0
400	20250310	125900	27305713	968	968	968	968	0
401	20250310	125800	27305713	968	968	968	968	0
402	20250310	125700	27305713	968	968	968	968	0
403	20250310	125600	27305713	968	968	968	968	0
404	20250310	125500	27305713	968	968	968	968	186
405	20250310	125400	27125665	969	969	969	969	0
406	20250310	125300	27125665	969	969	969	969	0
407	20250310	125200	27125665	969	969	969	969	0
408	20250310	125100	27125665	969	969	969	969	1030
409	20250310	125000	26127595	969	969	969	969	0
410	20250310	124900	26127595	969	969	969	969	5
411	20250310	124800	26122750	969	969	969	969	226
412	20250310	124700	25903756	969	969	969	969	0
413	20250310	124600	25903756	969	969	969	969	0
414	20250310	124500	25903756	969	969	969	969	0
415	20250310	124400	25903756	969	969	969	969	0
416	20250310	124300	25903756	969	969	969	969	21
417	20250310	124200	25883407	969	969	969	969	0
418	20250310	124100	25883407	969	969	969	969	0
419	20250310	124000	25883407	969	969	969	969	0
420	20250310	123900	25883407	969	969	969	969	0
421	20250310	123800	25883407	969	969	969	969	0
422	20250310	123700	25883407	969	969	969	969	0
423	20250310	123600	25883407	969	969	969	969	0
424	20250310	123500	25883407	969	969	969	969	500
425	20250310	123400	25398907	969	969	969	969	0
426	20250310	123300	25398907	969	969	969	969	0
427	20250310	123200	25398907	969	969	969	969	0
428	20250310	123100	25398907	969	969	969	969	0
429	20250310	123000	25398907	969	969	969	969	0
430	20250310	122900	25398907	969	969	969	969	0
431	20250310	122800	25398907	969	969	969	969	0
432	20250310	122700	25398907	969	969	969	969	0
433	20250310	122600	25398907	969	969	969	969	0
434	20250310	122500	25398907	969	969	969	969	0
435	20250310	122400	25398907	969	969	969	969	0
436	20250310	122300	25398907	969	969	969	969	0
437	20250310	122200	25398907	969	969	969	969	0
438	20250310	122100	25398907	969	969	969	969	0
439	20250310	122000	25398907	969	969	969	969	0
440	20250310	121900	25398907	969	969	969	969	0
441	20250310	121800	25398907	969	969	969	969	0
442	20250310	121700	25398907	969	969	969	969	4
443	20250310	121600	25395031	969	969	969	969	0
444	20250310	121500	25395031	969	969	969	969	0
445	20250310	121400	25395031	969	969	969	969	0
446	20250310	121300	25395031	969	969	969	969	0
447	20250310	121200	25395031	969	969	969	969	0
448	20250310	121100	25395031	969	969	969	969	8
449	20250310	121000	25387279	969	969	969	969	0
450	20250310	120900	25387279	969	969	969	969	1
451	20250310	120800	25386310	968	968	968	968	188
452	20250310	120700	25204326	969	969	969	969	0
453	20250310	120600	25204326	969	969	969	969	0
454	20250310	120500	25204326	969	969	969	969	0
455	20250310	120400	25204326	969	969	969	969	0
456	20250310	120300	25204326	969	969	969	969	141
457	20250310	120200	25067697	969	969	969	969	0
458	20250310	120100	25067697	969	969	969	969	203
459	20250310	120000	24870990	970	970	970	970	47
460	20250310	115900	24825400	970	970	970	970	0
461	20250310	115800	24825400	970	970	970	970	0
462	20250310	115700	24825400	970	970	970	970	0
463	20250310	115600	24825400	970	970	970	970	0
464	20250310	115500	24825400	970	970	970	970	0
465	20250310	115400	24825400	970	970	970	970	0
466	20250310	115300	24825400	970	970	970	970	5
467	20250310	115200	24820550	970	970	970	970	0
468	20250310	115100	24820550	970	970	970	970	0
469	20250310	115000	24820550	970	970	970	970	0
470	20250310	114900	24820550	970	970	970	970	0
471	20250310	114800	24820550	970	970	970	970	0
472	20250310	114700	24820550	970	970	970	970	0
473	20250310	114600	24820550	970	970	970	970	0
474	20250310	114500	24820550	970	970	970	970	0
475	20250310	114400	24820550	970	970	970	970	0
476	20250310	114300	24820550	970	970	970	970	0
477	20250310	114200	24820550	970	970	970	970	0
478	20250310	114100	24820550	970	970	970	970	8
479	20250310	114000	24812790	970	970	970	970	0
480	20250310	113900	24812790	970	970	970	970	0
481	20250310	113800	24812790	970	970	970	970	0
482	20250310	113700	24812790	970	970	970	970	0
483	20250310	113600	24812790	970	970	970	970	0
484	20250310	113500	24812790	970	970	970	970	0
485	20250310	113400	24812790	970	970	970	970	0
486	20250310	113300	24812790	970	970	970	970	0
487	20250310	113200	24812790	970	970	970	970	0
488	20250310	113100	24812790	970	970	970	970	0
489	20250310	113000	24812790	970	970	970	970	0
490	20250310	112900	24812790	970	970	970	970	0
491	20250310	112800	24812790	970	970	970	970	0
492	20250310	112700	24812790	970	970	970	970	0
493	20250310	112600	24812790	970	970	970	970	0
494	20250310	112500	24812790	970	968	970	968	86
495	20250310	112400	24729538	967	967	967	967	100
496	20250310	112300	24632838	967	967	967	967	0
497	20250310	112200	24632838	967	967	967	967	0
498	20250310	112100	24632838	967	967	967	967	0
499	20250310	112000	24632838	967	967	967	967	2
500	20250310	111900	24630904	967	967	967	967	8
501	20250310	111800	24623168	967	967	967	967	0
502	20250310	111700	24623168	967	967	967	967	298
503	20250310	111600	24335002	967	967	967	967	5
504	20250310	111500	24330167	967	967	967	967	5
505	20250310	111400	24325332	967	967	967	967	1
506	20250310	111300	24324365	967	967	967	967	5
507	20250310	111200	24319530	967	967	967	967	0
508	20250310	111100	24319530	967	967	967	967	3
509	20250310	111000	24316629	967	967	967	967	0
510	20250310	110900	24316629	967	967	967	967	0
511	20250310	110800	24316629	967	967	967	967	0
512	20250310	110700	24316629	967	965	967	965	20
513	20250310	110600	24297323	967	967	967	967	0
514	20250310	110500	24297323	967	967	967	967	3
515	20250310	110400	24294422	966	966	966	966	500
516	20250310	110300	23811422	966	966	966	966	0
517	20250310	110200	23811422	966	966	966	966	20
518	20250310	110100	23792102	966	966	966	966	0
519	20250310	110000	23792102	966	966	966	966	0
520	20250310	105900	23792102	966	966	966	966	10
521	20250310	105800	23782442	966	966	966	966	0
522	20250310	105700	23782442	966	966	966	966	1
523	20250310	105600	23781476	966	966	966	966	2
524	20250310	105500	23779544	966	966	966	966	0
525	20250310	105400	23779544	966	966	966	966	0
526	20250310	105300	23779544	966	966	966	966	3
527	20250310	105200	23776646	965	965	965	965	5
528	20250310	105100	23771821	965	965	965	965	4
529	20250310	105000	23767961	966	966	966	966	3
530	20250310	104900	23765063	966	967	967	966	20
531	20250310	104800	23745738	967	967	967	967	0
532	20250310	104700	23745738	967	967	967	967	0
533	20250310	104600	23745738	967	967	967	967	0
534	20250310	104500	23745738	967	965	967	965	203
535	20250310	104400	23549837	965	965	965	965	3
536	20250310	104300	23546942	964	964	964	964	804
537	20250310	104200	22771886	964	964	964	964	1000
538	20250310	104100	21807886	965	966	966	965	2988
539	20250310	104000	18924464	967	967	967	967	5
540	20250310	103900	18919629	965	965	965	965	0
541	20250310	103800	18919629	965	965	965	965	0
542	20250310	103700	18919629	965	965	965	965	0
543	20250310	103600	18919629	965	965	965	965	0
544	20250310	103500	18919629	965	965	965	965	0
545	20250310	103400	18919629	965	965	965	965	0
546	20250310	103300	18919629	965	965	965	965	2
547	20250310	103200	18917699	967	967	967	967	0
548	20250310	103100	18917699	967	966	967	966	256
549	20250310	103000	18670181	967	967	967	967	0
550	20250310	102900	18670181	967	967	967	967	5
551	20250310	102800	18665346	968	968	968	968	5
552	20250310	102700	18660506	965	968	968	965	2000
553	20250310	102600	16728184	968	968	968	968	0
554	20250310	102500	16728184	968	968	968	968	300
555	20250310	102400	16437784	969	969	969	969	0
556	20250310	102300	16437784	969	969	969	969	0
557	20250310	102200	16437784	969	968	969	968	39
558	20250310	102100	16400027	970	970	970	970	0
559	20250310	102000	16400027	970	969	970	969	15
560	20250310	101900	16385487	969	968	969	968	39
561	20250310	101800	16347730	969	969	969	969	5
562	20250310	101700	16342885	969	970	970	969	677
563	20250310	101600	15686857	970	970	970	970	0
564	20250310	101500	15686857	970	970	970	970	0
565	20250310	101400	15686857	970	970	970	970	154
566	20250310	101300	15537477	971	971	971	971	0
567	20250310	101200	15537477	971	971	971	971	0
568	20250310	101100	15537477	971	971	971	970	310
569	20250310	101000	15236767	970	970	970	970	1110
570	20250310	100900	14160067	970	970	970	970	5
571	20250310	100800	14155217	969	969	969	969	0
572	20250310	100700	14155217	969	969	969	969	0
573	20250310	100600	14155217	969	970	970	969	35
574	20250310	100500	14121301	971	971	971	971	0
575	20250310	100400	14121301	971	971	971	971	0
576	20250310	100300	14121301	971	971	971	971	0
577	20250310	100200	14121301	971	971	971	971	0
578	20250310	100100	14121301	971	971	971	971	5
579	20250310	100000	14116446	971	971	971	971	0
580	20250310	095900	14116446	971	971	971	970	1006
581	20250310	095800	13140120	971	970	971	970	1000
582	20250310	095700	12169620	970	970	970	970	0
583	20250310	095600	12169620	970	970	970	970	0
584	20250310	095500	12169620	970	970	970	970	0
585	20250310	095400	12169620	970	970	970	970	0
586	20250310	095300	12169620	970	970	970	970	13
587	20250310	095200	12157010	970	970	970	970	10
588	20250310	095100	12147310	970	970	970	970	0
589	20250310	095000	12147310	970	970	970	970	5
590	20250310	094900	12142460	969	969	969	969	0
591	20250310	094800	12142460	969	969	969	969	0
592	20250310	094700	12142460	969	969	969	969	135
593	20250310	094600	12011645	970	970	970	970	300
594	20250310	094500	11720645	969	970	970	969	129
595	20250310	094400	11595633	970	970	970	970	0
596	20250310	094300	11595633	970	970	970	970	1
597	20250310	094200	11594663	970	970	970	970	0
598	20250310	094100	11594663	970	970	970	970	0
599	20250310	094000	11594663	970	970	970	970	0
600	20250310	093900	11594663	970	970	970	970	0
601	20250310	093800	11594663	970	970	970	970	0
602	20250310	093700	11594663	970	970	970	970	11
603	20250310	093600	11583993	970	970	970	970	0
604	20250310	093500	11583993	970	970	970	970	1010
605	20250310	093400	10604293	970	970	970	970	95
606	20250310	093300	10512143	970	970	970	970	10
607	20250310	093200	10502443	970	970	970	970	10
608	20250310	093100	10492743	970	970	970	970	0
609	20250310	093000	10492743	970	969	970	969	147
610	20250310	092900	10350290	969	969	969	969	43
611	20250310	092800	10308623	970	970	970	969	142
612	20250310	092700	10171004	970	970	970	970	5
613	20250310	092600	10166154	969	969	969	969	38
614	20250310	092500	10129332	969	969	969	969	0
615	20250310	092400	10129332	969	969	969	969	1000
616	20250310	092300	9160332	968	968	968	968	0
617	20250310	092200	9160332	968	968	968	968	0
618	20250310	092100	9160332	968	968	968	968	34
619	20250310	092000	9127420	970	970	970	970	0
620	20250310	091900	9127420	970	970	970	970	0
621	20250310	091800	9127420	970	970	970	970	6
622	20250310	091700	9121600	970	967	970	967	1509
623	20250310	091600	7662382	967	967	967	967	5
624	20250310	091500	7657547	967	967	967	967	15
625	20250310	091400	7643042	966	966	966	966	24
626	20250310	091300	7619858	966	964	966	963	481
627	20250310	091200	7156574	963	963	963	963	0
628	20250310	091100	7156574	963	967	967	963	2001
629	20250310	091000	5229607	964	965	965	964	1569
630	20250310	090900	3716579	967	967	967	967	981
631	20250310	090800	2767952	968	968	968	968	0
632	20250310	090700	2767952	968	967	968	967	105
633	20250310	090600	2666412	967	967	967	967	10
634	20250310	090500	2656742	967	970	970	965	2030
635	20250310	090400	695592	970	970	970	970	671
636	20250310	090300	44722	969	970	971	969	11
637	20250310	090200	34052	971	971	971	971	0
638	20250310	090100	34052	971	971	971	971	1
639	20250310	090000	33081	972	973	973	972	34