KissMeData/052900/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	193800	175400068	977	977	977	977	660
3	20250319	193700	175400068	977	977	977	977	0
4	20250319	193600	175400068	977	977	977	977	0
5	20250319	193500	175400068	977	977	977	977	0
6	20250319	193400	175400068	977	977	977	977	0
7	20250319	193300	175400068	977	977	977	977	0
8	20250319	193200	175400068	977	977	977	977	0
9	20250319	193100	175400068	977	977	977	977	0
10	20250319	193000	175400068	977	977	977	977	0
11	20250319	192900	175400068	977	977	977	977	0
12	20250319	192800	175400068	977	977	977	977	0
13	20250319	192700	175400068	977	977	977	977	0
14	20250319	192600	175400068	977	977	977	977	0
15	20250319	192500	175400068	977	977	977	977	0
16	20250319	192400	175400068	977	977	977	977	0
17	20250319	192300	175400068	977	977	977	977	0
18	20250319	192200	175400068	977	977	977	977	0
19	20250319	192100	175400068	977	977	977	977	0
20	20250319	192000	175400068	977	977	977	977	0
21	20250319	191900	175400068	977	977	977	977	0
22	20250319	191800	175400068	977	977	977	977	0
23	20250319	191700	175400068	977	977	977	977	0
24	20250319	191600	175400068	977	977	977	977	0
25	20250319	191500	175400068	977	977	977	977	0
26	20250319	191400	175400068	977	977	977	977	0
27	20250319	191300	175400068	977	977	977	977	0
28	20250319	191200	175400068	977	977	977	977	0
29	20250319	191100	175400068	977	977	977	977	0
30	20250319	191000	175400068	977	977	977	977	0
31	20250319	190900	175400068	977	977	977	977	0
32	20250319	190800	175400068	977	977	977	977	660
33	20250319	190700	175400068	977	977	977	977	0
34	20250319	190600	175400068	977	977	977	977	0
35	20250319	190500	175400068	977	977	977	977	0
36	20250319	190400	175400068	977	977	977	977	0
37	20250319	190300	175400068	977	977	977	977	0
38	20250319	190200	175400068	977	977	977	977	0
39	20250319	190100	175400068	977	977	977	977	0
40	20250319	190000	175400068	977	977	977	977	0
41	20250319	185900	175400068	977	977	977	977	0
42	20250319	185800	175400068	977	977	977	977	0
43	20250319	185700	175400068	977	977	977	977	0
44	20250319	185600	175400068	977	977	977	977	0
45	20250319	185500	175400068	977	977	977	977	0
46	20250319	185400	175400068	977	977	977	977	0
47	20250319	185300	175400068	977	977	977	977	0
48	20250319	185200	175400068	977	977	977	977	0
49	20250319	185100	175400068	977	977	977	977	0
50	20250319	185000	175400068	977	977	977	977	0
51	20250319	184900	175400068	977	977	977	977	0
52	20250319	184800	175400068	977	977	977	977	0
53	20250319	184700	175400068	977	977	977	977	0
54	20250319	184600	175400068	977	977	977	977	0
55	20250319	184500	175400068	977	977	977	977	0
56	20250319	184400	175400068	977	977	977	977	0
57	20250319	184300	175400068	977	977	977	977	0
58	20250319	184200	175400068	977	977	977	977	0
59	20250319	184100	175400068	977	977	977	977	0
60	20250319	184000	175400068	977	977	977	977	0
61	20250319	183900	175400068	977	977	977	977	0
62	20250319	183800	175400068	977	977	977	977	660
63	20250319	183700	175400068	977	977	977	977	0
64	20250319	183600	175400068	977	977	977	977	0
65	20250319	183500	175400068	977	977	977	977	0
66	20250319	183400	175400068	977	977	977	977	0
67	20250319	183300	175400068	977	977	977	977	0
68	20250319	183200	175400068	977	977	977	977	0
69	20250319	183100	175400068	977	977	977	977	0
70	20250319	183000	175400068	977	977	977	977	0
71	20250319	182900	175400068	977	977	977	977	0
72	20250319	182800	175400068	977	977	977	977	0
73	20250319	182700	175400068	977	977	977	977	0
74	20250319	182600	175400068	977	977	977	977	0
75	20250319	182500	175400068	977	977	977	977	0
76	20250319	182400	175400068	977	977	977	977	0
77	20250319	182300	175400068	977	977	977	977	0
78	20250319	182200	175400068	977	977	977	977	0
79	20250319	182100	175400068	977	977	977	977	0
80	20250319	182000	175400068	977	977	977	977	0
81	20250319	181900	175400068	977	977	977	977	0
82	20250319	181800	175400068	977	977	977	977	0
83	20250319	181700	175400068	977	977	977	977	0
84	20250319	181600	175400068	977	977	977	977	0
85	20250319	181500	175400068	977	977	977	977	0
86	20250319	181400	175400068	977	977	977	977	0
87	20250319	181300	175400068	977	977	977	977	0
88	20250319	181200	175400068	977	977	977	977	0
89	20250319	181100	175400068	977	977	977	977	0
90	20250319	181000	175400068	977	977	977	977	0
91	20250319	180900	175400068	977	977	977	977	0
92	20250319	180800	175400068	977	977	977	977	660
93	20250319	180700	175400068	977	977	977	977	0
94	20250319	180600	175400068	977	977	977	977	0
95	20250319	180500	175400068	977	977	977	977	0
96	20250319	180400	175400068	977	977	977	977	0
97	20250319	180300	175400068	977	977	977	977	0
98	20250319	180200	175400068	977	977	977	977	0
99	20250319	180100	175400068	977	977	977	977	0
100	20250319	180000	175400068	977	977	977	977	0
101	20250319	175900	175400068	977	977	977	977	0
102	20250319	175800	175400068	977	977	977	977	0
103	20250319	175700	175400068	977	977	977	977	0
104	20250319	175600	175400068	977	977	977	977	0
105	20250319	175500	175400068	977	977	977	977	0
106	20250319	175400	175400068	977	977	977	977	0
107	20250319	175300	175400068	977	977	977	977	0
108	20250319	175200	175400068	977	977	977	977	0
109	20250319	175100	175400068	977	977	977	977	0
110	20250319	175000	175400068	977	977	977	977	0
111	20250319	174900	175400068	977	977	977	977	0
112	20250319	174800	175400068	977	977	977	977	0
113	20250319	174700	175400068	977	977	977	977	0
114	20250319	174600	175400068	977	977	977	977	0
115	20250319	174500	175400068	977	977	977	977	0
116	20250319	174400	175400068	977	977	977	977	0
117	20250319	174300	175400068	977	977	977	977	0
118	20250319	174200	175400068	977	977	977	977	0
119	20250319	174100	175400068	977	977	977	977	0
120	20250319	174000	175400068	977	977	977	977	0
121	20250319	173900	175400068	977	977	977	977	0
122	20250319	173800	175400068	977	977	977	977	660
123	20250319	173700	175400068	977	977	977	977	0
124	20250319	173600	175400068	977	977	977	977	0
125	20250319	173500	175400068	977	977	977	977	0
126	20250319	173400	175400068	977	977	977	977	0
127	20250319	173300	175400068	977	977	977	977	0
128	20250319	173200	175400068	977	977	977	977	0
129	20250319	173100	175400068	977	977	977	977	0
130	20250319	173000	175400068	977	977	977	977	0
131	20250319	172900	175400068	977	977	977	977	0
132	20250319	172800	175400068	977	977	977	977	0
133	20250319	172700	175400068	977	977	977	977	0
134	20250319	172600	175400068	977	977	977	977	0
135	20250319	172500	175400068	977	977	977	977	0
136	20250319	172400	175400068	977	977	977	977	0
137	20250319	172300	175400068	977	977	977	977	0
138	20250319	172200	175400068	977	977	977	977	0
139	20250319	172100	175400068	977	977	977	977	0
140	20250319	172000	175400068	977	977	977	977	0
141	20250319	171900	175400068	977	977	977	977	0
142	20250319	171800	175400068	977	977	977	977	0
143	20250319	171700	175400068	977	977	977	977	0
144	20250319	171600	175400068	977	977	977	977	0
145	20250319	171500	175400068	977	977	977	977	0
146	20250319	171400	175400068	977	977	977	977	0
147	20250319	171300	175400068	977	977	977	977	0
148	20250319	171200	175400068	977	977	977	977	0
149	20250319	171100	175400068	977	977	977	977	0
150	20250319	171000	175400068	977	977	977	977	0
151	20250319	170900	175400068	977	977	977	977	0
152	20250319	170800	175400068	977	977	977	977	660
153	20250319	170700	175400068	977	977	977	977	0
154	20250319	170600	175400068	977	977	977	977	0
155	20250319	170500	175400068	977	977	977	977	0
156	20250319	170400	175400068	977	977	977	977	0
157	20250319	170300	175400068	977	977	977	977	0
158	20250319	170200	175400068	977	977	977	977	0
159	20250319	170100	175400068	977	977	977	977	0
160	20250319	170000	175400068	977	977	977	977	0
161	20250319	165900	175400068	977	977	977	977	0
162	20250319	165800	175400068	977	977	977	977	0
163	20250319	165700	175400068	977	977	977	977	0
164	20250319	165600	175400068	977	977	977	977	0
165	20250319	165500	175400068	977	977	977	977	0
166	20250319	165400	175400068	977	977	977	977	0
167	20250319	165300	175400068	977	977	977	977	0
168	20250319	165200	175400068	977	977	977	977	0
169	20250319	165100	175400068	977	977	977	977	0
170	20250319	165000	175400068	977	977	977	977	0
171	20250319	164900	175400068	977	977	977	977	0
172	20250319	164800	175400068	977	977	977	977	0
173	20250319	164700	175400068	977	977	977	977	0
174	20250319	164600	175400068	977	977	977	977	0
175	20250319	164500	175400068	977	977	977	977	0
176	20250319	164400	175400068	977	977	977	977	0
177	20250319	164300	175400068	977	977	977	977	0
178	20250319	164200	175400068	977	977	977	977	0
179	20250319	164100	175400068	977	977	977	977	0
180	20250319	164000	175400068	977	977	977	977	0
181	20250319	163900	175400068	977	977	977	977	0
182	20250319	163800	175400068	977	977	977	977	660
183	20250319	163700	175400068	977	977	977	977	0
184	20250319	163600	175400068	977	977	977	977	0
185	20250319	163500	175400068	977	977	977	977	0
186	20250319	163400	175400068	977	977	977	977	0
187	20250319	163300	175400068	977	977	977	977	0
188	20250319	163200	175400068	977	977	977	977	0
189	20250319	163100	175400068	977	977	977	977	0
190	20250319	163000	175400068	977	977	977	977	0
191	20250319	162900	175400068	977	977	977	977	0
192	20250319	162800	175400068	977	977	977	977	0
193	20250319	162700	175400068	977	977	977	977	0
194	20250319	162600	175400068	977	977	977	977	0
195	20250319	162500	175400068	977	977	977	977	0
196	20250319	162400	175400068	977	977	977	977	0
197	20250319	162300	175400068	977	977	977	977	0
198	20250319	162200	175400068	977	977	977	977	0
199	20250319	162100	175400068	977	977	977	977	0
200	20250319	162000	175400068	977	977	977	977	0
201	20250319	161900	175400068	977	977	977	977	0
202	20250319	161800	175400068	977	977	977	977	0
203	20250319	161700	175400068	977	977	977	977	0
204	20250319	161600	175400068	977	977	977	977	0
205	20250319	161500	175400068	977	977	977	977	0
206	20250319	161400	175400068	977	977	977	977	0
207	20250319	161300	175400068	977	977	977	977	0
208	20250319	161200	175400068	977	977	977	977	0
209	20250319	161100	175400068	977	977	977	977	0
210	20250319	161000	175400068	977	977	977	977	0
211	20250319	160900	175400068	977	977	977	977	0
212	20250319	160800	175400068	977	977	977	977	660
213	20250319	160700	175400068	977	977	977	977	0
214	20250319	160600	175400068	977	977	977	977	0
215	20250319	160500	175400068	977	977	977	977	0
216	20250319	160400	175400068	977	977	977	977	0
217	20250319	160300	175400068	977	977	977	977	0
218	20250319	160200	175400068	977	977	977	977	0
219	20250319	160100	175400068	977	977	977	977	0
220	20250319	160000	175400068	977	977	977	977	0
221	20250319	155900	175400068	977	977	977	977	0
222	20250319	155800	175400068	977	977	977	977	0
223	20250319	155700	175400068	977	977	977	977	0
224	20250319	155600	175400068	977	977	977	977	0
225	20250319	155500	175400068	977	977	977	977	0
226	20250319	155400	175400068	977	977	977	977	0
227	20250319	155300	175400068	977	977	977	977	0
228	20250319	155200	175400068	977	977	977	977	0
229	20250319	155100	175400068	977	977	977	977	0
230	20250319	155000	175400068	977	977	977	977	0
231	20250319	154900	175400068	977	977	977	977	0
232	20250319	154800	175400068	977	977	977	977	0
233	20250319	154700	175400068	977	977	977	977	0
234	20250319	154600	175400068	977	977	977	977	0
235	20250319	154500	175400068	977	977	977	977	0
236	20250319	154400	175400068	977	977	977	977	0
237	20250319	154300	175400068	977	977	977	977	0
238	20250319	154200	175400068	977	977	977	977	0
239	20250319	154100	175400068	977	977	977	977	0
240	20250319	154000	175400068	977	977	977	977	0
241	20250319	153900	175400068	977	977	977	977	0
242	20250319	153800	175400068	977	977	977	977	660
243	20250319	153700	175400068	977	977	977	977	0
244	20250319	153600	175400068	977	977	977	977	0
245	20250319	153500	175400068	977	977	977	977	0
246	20250319	153400	175400068	977	977	977	977	0
247	20250319	153300	175400068	977	977	977	977	0
248	20250319	153200	175400068	977	977	977	977	0
249	20250319	153100	175400068	977	977	977	977	0
250	20250319	153000	175400068	977	977	977	977	660
251	20250319	152900	174755248	977	977	977	977	0
252	20250319	152800	174755248	977	977	977	977	0
253	20250319	152700	174755248	977	977	977	977	0
254	20250319	152600	174755248	977	977	977	977	0
255	20250319	152500	174755248	977	977	977	977	0
256	20250319	152400	174755248	977	977	977	977	0
257	20250319	152300	174755248	977	977	977	977	0
258	20250319	152200	174755248	977	977	977	977	0
259	20250319	152100	174755248	977	977	977	977	0
260	20250319	152000	174755248	977	977	977	977	0
261	20250319	151900	174755248	977	977	977	977	0
262	20250319	151800	174755248	977	977	977	977	0
263	20250319	151700	174755248	977	977	977	977	0
264	20250319	151600	174755248	977	977	977	977	0
265	20250319	151500	174755248	977	977	977	977	0
266	20250319	151400	174755248	977	977	977	977	0
267	20250319	151300	174755248	977	977	977	977	0
268	20250319	151200	174755248	977	975	977	975	50
269	20250319	151100	174706448	973	973	973	973	200
270	20250319	151000	174511848	977	977	977	977	0
271	20250319	150900	174511848	977	977	977	977	0
272	20250319	150800	174511848	977	977	977	977	1
273	20250319	150700	174510871	977	977	977	977	0
274	20250319	150600	174510871	977	977	977	977	0
275	20250319	150500	174510871	977	977	977	977	1
276	20250319	150400	174509894	976	976	976	976	0
277	20250319	150300	174509894	976	976	976	976	0
278	20250319	150200	174509894	976	976	976	976	0
279	20250319	150100	174509894	976	976	976	976	0
280	20250319	150000	174509894	976	976	976	976	0
281	20250319	145900	174509894	976	976	976	976	0
282	20250319	145800	174509894	976	976	976	976	67
283	20250319	145700	174444502	976	976	976	976	28
284	20250319	145600	174417174	976	976	976	976	0
285	20250319	145500	174417174	976	976	976	976	0
286	20250319	145400	174417174	976	976	976	976	0
287	20250319	145300	174417174	976	976	976	976	0
288	20250319	145200	174417174	976	974	976	973	531
289	20250319	145100	173900410	976	976	976	976	0
290	20250319	145000	173900410	976	977	977	976	95
291	20250319	144900	173807689	977	976	977	976	94
292	20250319	144800	173715944	976	977	977	976	5
293	20250319	144700	173711063	977	979	979	977	3467
294	20250319	144600	170323696	980	980	980	980	0
295	20250319	144500	170323696	980	980	980	980	0
296	20250319	144400	170323696	980	980	980	980	0
297	20250319	144300	170323696	980	980	980	980	0
298	20250319	144200	170323696	980	980	980	980	1
299	20250319	144100	170322716	979	978	979	977	3001
300	20250319	144000	167390699	980	980	980	980	0
301	20250319	143900	167390699	980	980	980	980	0
302	20250319	143800	167390699	980	980	980	980	1
303	20250319	143700	167389719	979	979	980	979	68
304	20250319	143600	167323146	979	979	979	979	33
305	20250319	143500	167290839	980	980	980	980	0
306	20250319	143400	167290839	980	980	980	980	1
307	20250319	143300	167289859	978	978	978	978	45
308	20250319	143200	167245849	980	980	980	980	0
309	20250319	143100	167245849	980	979	980	979	45
310	20250319	143000	167201793	979	979	979	979	200
311	20250319	142900	167005993	980	979	980	979	101
312	20250319	142800	166907113	980	980	980	980	1
313	20250319	142700	166906133	978	978	978	978	20
314	20250319	142600	166886573	980	980	980	980	0
315	20250319	142500	166886573	980	980	980	980	0
316	20250319	142400	166886573	980	980	980	980	0
317	20250319	142300	166886573	980	980	980	980	1000
318	20250319	142200	165906573	980	980	980	980	1
319	20250319	142100	165905593	980	980	980	980	2000
320	20250319	142000	163945593	980	980	980	980	0
321	20250319	141900	163945593	980	977	980	977	2330
322	20250319	141800	161668840	980	980	980	980	0
323	20250319	141700	161668840	980	980	980	980	0
324	20250319	141600	161668840	980	980	980	980	0
325	20250319	141500	161668840	980	980	980	980	0
326	20250319	141400	161668840	980	980	980	980	1174
327	20250319	141300	160518320	980	979	980	979	24
328	20250319	141200	160494823	979	979	979	977	4057
329	20250319	141100	156530976	980	980	980	980	0
330	20250319	141000	156530976	980	980	980	980	0
331	20250319	140900	156530976	980	980	980	980	17
332	20250319	140800	156514316	980	980	980	980	1
333	20250319	140700	156513336	979	979	979	979	50
334	20250319	140600	156464386	980	980	980	980	0
335	20250319	140500	156464386	980	980	980	980	0
336	20250319	140400	156464386	980	980	980	980	0
337	20250319	140300	156464386	980	980	980	980	0
338	20250319	140200	156464386	980	980	980	980	0
339	20250319	140100	156464386	980	980	980	980	0
340	20250319	140000	156464386	980	980	980	980	0
341	20250319	135900	156464386	980	980	980	980	0
342	20250319	135800	156464386	980	979	980	979	530
343	20250319	135700	155945256	980	980	980	980	0
344	20250319	135600	155945256	980	980	980	980	0
345	20250319	135500	155945256	980	980	980	980	0
346	20250319	135400	155945256	980	980	980	980	0
347	20250319	135300	155945256	980	977	980	977	789
348	20250319	135200	155174174	980	980	980	980	0
349	20250319	135100	155174174	980	980	980	980	0
350	20250319	135000	155174174	980	979	980	979	169
351	20250319	134900	155008722	978	978	978	978	400
352	20250319	134800	154617522	979	979	979	979	100
353	20250319	134700	154519622	980	980	980	980	0
354	20250319	134600	154519622	980	980	980	980	0
355	20250319	134500	154519622	980	978	980	978	80
356	20250319	134400	154441319	979	978	979	978	19
357	20250319	134300	154422736	979	979	980	978	519
358	20250319	134200	153914635	979	978	979	978	1860
359	20250319	134100	152095372	979	977	979	977	1374
360	20250319	134000	150752823	977	977	977	977	275
361	20250319	133900	150484148	977	977	977	977	110
362	20250319	133800	150376678	977	978	978	977	26
363	20250319	133700	150351271	979	979	979	979	0
364	20250319	133600	150351271	979	979	979	979	0
365	20250319	133500	150351271	979	979	979	979	0
366	20250319	133400	150351271	979	979	979	979	0
367	20250319	133300	150351271	979	979	979	979	0
368	20250319	133200	150351271	979	977	979	977	202
369	20250319	133100	150153914	979	978	979	978	1183
370	20250319	133000	148996936	978	978	978	978	1
371	20250319	132900	148995958	977	975	977	975	1339
372	20250319	132800	147688219	977	977	977	977	0
373	20250319	132700	147688219	977	977	977	977	1
374	20250319	132600	147687242	977	977	977	977	12
375	20250319	132500	147675518	978	978	978	978	5
376	20250319	132400	147670628	975	975	975	975	1
377	20250319	132300	147669653	978	978	978	978	0
378	20250319	132200	147669653	978	978	978	978	0
379	20250319	132100	147669653	978	978	978	978	0
380	20250319	132000	147669653	978	978	978	978	9
381	20250319	131900	147660851	975	982	982	969	5773
382	20250319	131800	142030402	985	985	985	985	0
383	20250319	131700	142030402	985	985	985	985	0
384	20250319	131600	142030402	985	985	985	985	0
385	20250319	131500	142030402	985	985	986	985	168
386	20250319	131400	141864921	986	985	986	985	589
387	20250319	131300	141284755	985	985	985	985	74
388	20250319	131200	141211865	985	985	985	985	0
389	20250319	131100	141211865	985	985	985	985	0
390	20250319	131000	141211865	985	985	985	985	0
391	20250319	130900	141211865	985	985	985	985	0
392	20250319	130800	141211865	985	985	985	985	0
393	20250319	130700	141211865	985	985	985	985	500
394	20250319	130600	140719365	985	985	985	985	0
395	20250319	130500	140719365	985	984	985	984	118
396	20250319	130400	140603252	981	981	981	981	0
397	20250319	130300	140603252	981	981	981	981	1000
398	20250319	130200	139622252	982	982	982	982	0
399	20250319	130100	139622252	982	982	982	982	1000
400	20250319	130000	138640252	984	983	984	980	3060
401	20250319	125900	135634967	983	983	983	983	2000
402	20250319	125800	133668967	986	986	986	986	0
403	20250319	125700	133668967	986	986	986	986	0
404	20250319	125600	133668967	986	986	986	986	150
405	20250319	125500	133521067	984	987	987	984	1001
406	20250319	125400	132536080	984	984	984	984	2000
407	20250319	125300	130568080	988	988	988	988	0
408	20250319	125200	130568080	988	988	988	988	0
409	20250319	125100	130568080	988	988	988	988	0
410	20250319	125000	130568080	988	988	988	988	0
411	20250319	124900	130568080	988	988	988	988	0
412	20250319	124800	130568080	988	988	988	988	0
413	20250319	124700	130568080	988	988	988	988	0
414	20250319	124600	130568080	988	988	988	988	0
415	20250319	124500	130568080	988	988	988	988	1
416	20250319	124400	130567092	985	985	985	985	1
417	20250319	124300	130566107	985	985	985	985	1002
418	20250319	124200	129579137	990	990	990	990	0
419	20250319	124100	129579137	990	989	990	989	436
420	20250319	124000	129147932	985	986	986	985	1000
421	20250319	123900	128162919	990	990	990	990	0
422	20250319	123800	128162919	990	990	990	990	0
423	20250319	123700	128162919	990	990	990	990	0
424	20250319	123600	128162919	990	990	990	990	0
425	20250319	123500	128162919	990	990	990	990	0
426	20250319	123400	128162919	990	990	990	990	0
427	20250319	123300	128162919	990	989	990	989	201
428	20250319	123200	127964129	990	990	990	990	0
429	20250319	123100	127964129	990	990	990	990	0
430	20250319	123000	127964129	990	990	990	990	0
431	20250319	122900	127964129	990	990	990	990	0
432	20250319	122800	127964129	990	990	990	990	0
433	20250319	122700	127964129	990	987	990	987	5100
434	20250319	122600	122922483	987	987	987	987	15
435	20250319	122500	122907678	988	986	988	986	1753
436	20250319	122400	121177644	987	986	987	986	136
437	20250319	122300	121043547	987	987	987	987	0
438	20250319	122200	121043547	987	987	987	987	1
439	20250319	122100	121042560	986	986	986	986	0
440	20250319	122000	121042560	986	987	987	986	503
441	20250319	121900	120546601	986	986	986	986	234
442	20250319	121800	120315877	986	986	986	986	1
443	20250319	121700	120314891	982	987	987	982	5445
444	20250319	121600	114950952	988	988	988	988	0
445	20250319	121500	114950952	988	988	988	988	0
446	20250319	121400	114950952	988	988	988	988	1
447	20250319	121300	114949964	987	987	987	987	1000
448	20250319	121200	113962964	988	988	988	988	100
449	20250319	121100	113864164	988	988	988	988	1102
450	20250319	121000	112775388	988	986	988	986	3773
451	20250319	120900	109051671	986	986	986	986	5001
452	20250319	120800	104120685	986	985	986	985	6305
453	20250319	120700	97905550	985	985	985	985	0
454	20250319	120600	97905550	985	985	985	985	0
455	20250319	120500	97905550	985	985	985	985	0
456	20250319	120400	97905550	985	985	985	985	0
457	20250319	120300	97905550	985	985	985	985	0
458	20250319	120200	97905550	985	985	985	985	0
459	20250319	120100	97905550	985	985	985	985	0
460	20250319	120000	97905550	985	985	985	985	0
461	20250319	115900	97905550	985	985	985	985	0
462	20250319	115800	97905550	985	985	985	985	0
463	20250319	115700	97905550	985	985	985	985	0
464	20250319	115600	97905550	985	983	985	983	350
465	20250319	115500	97560882	983	983	983	983	0
466	20250319	115400	97560882	983	983	983	983	0
467	20250319	115300	97560882	983	983	983	983	0
468	20250319	115200	97560882	983	983	983	983	0
469	20250319	115100	97560882	983	983	983	983	0
470	20250319	115000	97560882	983	983	983	983	0
471	20250319	114900	97560882	983	983	983	983	0
472	20250319	114800	97560882	983	983	983	983	2
473	20250319	114700	97558916	981	981	981	981	0
474	20250319	114600	97558916	981	981	981	981	0
475	20250319	114500	97558916	981	981	981	981	0
476	20250319	114400	97558916	981	981	981	981	0
477	20250319	114300	97558916	981	982	982	981	1000
478	20250319	114200	96577915	983	983	983	983	0
479	20250319	114100	96577915	983	983	983	983	2
480	20250319	114000	96575949	981	981	981	981	2065
481	20250319	113900	94550184	980	980	980	980	0
482	20250319	113800	94550184	980	980	980	980	45
483	20250319	113700	94506084	979	981	981	979	101
484	20250319	113600	94407018	981	982	982	981	2000
485	20250319	113500	92444995	985	985	985	985	0
486	20250319	113400	92444995	985	984	985	984	2150
487	20250319	113300	90327285	985	985	985	985	100
488	20250319	113200	90228785	986	986	986	986	0
489	20250319	113100	90228785	986	986	986	986	0
490	20250319	113000	90228785	986	986	986	986	0
491	20250319	112900	90228785	986	986	986	986	0
492	20250319	112800	90228785	986	986	986	986	0
493	20250319	112700	90228785	986	986	986	986	0
494	20250319	112600	90228785	986	986	986	986	0
495	20250319	112500	90228785	986	986	986	986	77
496	20250319	112400	90152863	987	987	987	987	0
497	20250319	112300	90152863	987	987	987	987	0
498	20250319	112200	90152863	987	987	987	983	1034
499	20250319	112100	89136377	983	983	983	983	0
500	20250319	112000	89136377	983	983	983	983	1000
501	20250319	111900	88153377	989	984	989	984	1552
502	20250319	111800	86623112	985	985	985	985	0
503	20250319	111700	86623112	985	982	985	980	4070
504	20250319	111600	82627262	983	983	983	983	0
505	20250319	111500	82627262	983	983	983	983	0
506	20250319	111400	82627262	983	982	983	982	8
507	20250319	111300	82619405	980	980	980	980	0
508	20250319	111200	82619405	980	980	980	980	0
509	20250319	111100	82619405	980	980	980	980	1000
510	20250319	111000	81639405	983	981	983	981	2001
511	20250319	110900	79676422	980	980	980	980	0
512	20250319	110800	79676422	980	980	980	980	0
513	20250319	110700	79676422	980	980	980	980	0
514	20250319	110600	79676422	980	982	983	980	1015
515	20250319	110500	78681691	981	978	981	976	3232
516	20250319	110400	75520631	976	980	980	976	3001
517	20250319	110300	72590648	981	981	981	981	0
518	20250319	110200	72590648	981	981	981	981	0
519	20250319	110100	72590648	981	981	981	981	0
520	20250319	110000	72590648	981	981	981	981	0
521	20250319	105900	72590648	981	981	981	981	1
522	20250319	105800	72589667	981	981	981	981	0
523	20250319	105700	72589667	981	981	981	981	1
524	20250319	105600	72588686	980	976	980	976	3111
525	20250319	105500	69546214	975	979	979	968	1506
526	20250319	105400	68078223	979	979	979	979	0
527	20250319	105300	68078223	979	979	979	979	1
528	20250319	105200	68077244	978	978	978	978	0
529	20250319	105100	68077244	978	978	978	978	0
530	20250319	105000	68077244	978	978	978	978	0
531	20250319	104900	68077244	978	978	978	978	0
532	20250319	104800	68077244	978	978	978	978	0
533	20250319	104700	68077244	978	978	978	978	0
534	20250319	104600	68077244	978	978	978	978	102
535	20250319	104500	67977488	978	978	978	978	101
536	20250319	104400	67878710	985	985	985	985	0
537	20250319	104300	67878710	985	985	985	985	0
538	20250319	104200	67878710	985	985	985	985	0
539	20250319	104100	67878710	985	985	985	985	0
540	20250319	104000	67878710	985	985	985	985	1
541	20250319	103900	67877725	978	985	985	978	286
542	20250319	103800	67598010	981	983	983	978	7146
543	20250319	103700	60595490	985	985	985	985	1
544	20250319	103600	60594505	984	984	984	984	0
545	20250319	103500	60594505	984	984	984	984	173
546	20250319	103400	60424273	983	983	983	983	1138
547	20250319	103300	59305619	985	983	985	981	679
548	20250319	103200	58639214	981	986	986	981	1300
549	20250319	103100	57360834	988	987	988	987	120
550	20250319	103000	57242386	986	987	987	986	266
551	20250319	102900	56980010	988	988	988	988	0
552	20250319	102800	56980010	988	988	988	988	0
553	20250319	102700	56980010	988	988	988	988	100
554	20250319	102600	56881210	988	988	988	988	0
555	20250319	102500	56881210	988	988	988	988	416
556	20250319	102400	56470202	988	988	988	988	164
557	20250319	102300	56308170	989	989	989	989	1
558	20250319	102200	56307181	988	988	988	988	40
559	20250319	102100	56267661	988	988	988	988	30
560	20250319	102000	56238021	989	989	989	989	1
561	20250319	101900	56237032	988	988	988	988	2
562	20250319	101800	56235056	991	991	991	991	0
563	20250319	101700	56235056	991	989	991	986	1205
564	20250319	101600	55046005	991	991	991	991	1
565	20250319	101500	55045014	991	991	991	991	199
566	20250319	101400	54847805	990	989	990	989	1074
567	20250319	101300	53784766	989	988	989	988	35
568	20250319	101200	53750171	987	987	987	987	1
569	20250319	101100	53749184	988	988	988	988	0
570	20250319	101000	53749184	988	987	988	987	28
571	20250319	100900	53721540	988	985	988	985	6634
572	20250319	100800	47174617	985	985	985	985	0
573	20250319	100700	47174617	985	985	985	984	3
574	20250319	100600	47171663	984	984	984	984	0
575	20250319	100500	47171663	984	981	984	981	3324
576	20250319	100400	43903094	981	981	981	981	100
577	20250319	100300	43804994	980	980	980	980	1175
578	20250319	100200	42653494	981	981	981	981	0
579	20250319	100100	42653494	981	981	981	981	0
580	20250319	100000	42653494	981	981	981	981	2
581	20250319	095900	42651532	976	976	976	976	0
582	20250319	095800	42651532	976	980	981	976	1455
583	20250319	095700	41226165	980	980	980	980	14
584	20250319	095600	41212445	982	986	987	982	4620
585	20250319	095500	36665646	987	982	987	982	2409
586	20250319	095400	34290217	982	982	982	982	2621
587	20250319	095300	31716395	984	984	984	984	5053
588	20250319	095200	26744243	984	978	984	978	12443
589	20250319	095100	14529560	979	979	979	979	0
590	20250319	095000	14529560	979	979	979	979	0
591	20250319	094900	14529560	979	979	979	979	0
592	20250319	094800	14529560	979	979	979	979	0
593	20250319	094700	14529560	979	979	979	979	0
594	20250319	094600	14529560	979	979	979	979	0
595	20250319	094500	14529560	979	974	979	974	2027
596	20250319	094400	12550320	979	978	979	977	1018
597	20250319	094300	11555701	977	973	977	973	1015
598	20250319	094200	10565330	972	969	972	969	1005
599	20250319	094100	9591053	969	969	969	969	0
600	20250319	094000	9591053	969	969	969	969	30
601	20250319	093900	9561983	969	969	969	969	0
602	20250319	093800	9561983	969	969	969	969	2
603	20250319	093700	9560045	968	968	968	968	0
604	20250319	093600	9560045	968	968	968	968	0
605	20250319	093500	9560045	968	968	968	968	236
606	20250319	093400	9331597	964	967	967	964	5000
607	20250319	093300	4509335	966	966	966	966	200
608	20250319	093200	4316135	966	967	967	966	2000
609	20250319	093100	2384129	968	968	968	968	0
610	20250319	093000	2384129	968	968	968	968	0
611	20250319	092900	2384129	968	968	968	968	9
612	20250319	092800	2375417	968	968	968	968	0
613	20250319	092700	2375417	968	968	968	968	1
614	20250319	092600	2374449	966	966	966	966	0
615	20250319	092500	2374449	966	966	966	966	0
616	20250319	092400	2374449	966	967	967	966	45
617	20250319	092300	2330949	968	968	968	968	4
618	20250319	092200	2327077	969	969	969	969	0
619	20250319	092100	2327077	969	969	969	969	0
620	20250319	092000	2327077	969	969	969	969	0
621	20250319	091900	2327077	969	969	969	969	0
622	20250319	091800	2327077	969	969	969	969	5
623	20250319	091700	2322232	969	969	969	969	0
624	20250319	091600	2322232	969	969	969	969	2
625	20250319	091500	2320294	969	969	969	969	5
626	20250319	091400	2315449	969	969	969	969	102
627	20250319	091300	2216611	970	969	970	969	10
628	20250319	091200	2206919	969	969	969	969	0
629	20250319	091100	2206919	969	969	969	969	1
630	20250319	091000	2205950	967	966	967	966	1758
631	20250319	090900	507716	966	966	966	966	0
632	20250319	090800	507716	966	966	966	966	105
633	20250319	090700	406286	966	966	966	966	0
634	20250319	090600	406286	966	966	966	966	8
635	20250319	090500	398558	966	966	966	966	0
636	20250319	090400	398558	966	966	966	966	0
637	20250319	090300	398558	966	965	966	965	12
638	20250319	090200	386976	962	965	966	962	36
639	20250319	090100	352225	965	965	965	965	0
640	20250319	090000	352225	965	965	965	965	365