KissMeData/052900/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	193700	28452488	969	969	969	969	1001
3	20250312	193600	28452488	969	969	969	969	0
4	20250312	193500	28452488	969	969	969	969	0
5	20250312	193400	28452488	969	969	969	969	0
6	20250312	193300	28452488	969	969	969	969	0
7	20250312	193200	28452488	969	969	969	969	0
8	20250312	193100	28452488	969	969	969	969	0
9	20250312	193000	28452488	969	969	969	969	0
10	20250312	192900	28452488	969	969	969	969	0
11	20250312	192800	28452488	969	969	969	969	0
12	20250312	192700	28452488	969	969	969	969	0
13	20250312	192600	28452488	969	969	969	969	0
14	20250312	192500	28452488	969	969	969	969	0
15	20250312	192400	28452488	969	969	969	969	0
16	20250312	192300	28452488	969	969	969	969	0
17	20250312	192200	28452488	969	969	969	969	0
18	20250312	192100	28452488	969	969	969	969	0
19	20250312	192000	28452488	969	969	969	969	0
20	20250312	191900	28452488	969	969	969	969	0
21	20250312	191800	28452488	969	969	969	969	0
22	20250312	191700	28452488	969	969	969	969	0
23	20250312	191600	28452488	969	969	969	969	0
24	20250312	191500	28452488	969	969	969	969	0
25	20250312	191400	28452488	969	969	969	969	0
26	20250312	191300	28452488	969	969	969	969	0
27	20250312	191200	28452488	969	969	969	969	0
28	20250312	191100	28452488	969	969	969	969	0
29	20250312	191000	28452488	969	969	969	969	0
30	20250312	190900	28452488	969	969	969	969	0
31	20250312	190800	28452488	969	969	969	969	0
32	20250312	190700	28452488	969	969	969	969	1001
33	20250312	190600	28452488	969	969	969	969	0
34	20250312	190500	28452488	969	969	969	969	0
35	20250312	190400	28452488	969	969	969	969	0
36	20250312	190300	28452488	969	969	969	969	0
37	20250312	190200	28452488	969	969	969	969	0
38	20250312	190100	28452488	969	969	969	969	0
39	20250312	190000	28452488	969	969	969	969	0
40	20250312	185900	28452488	969	969	969	969	0
41	20250312	185800	28452488	969	969	969	969	0
42	20250312	185700	28452488	969	969	969	969	0
43	20250312	185600	28452488	969	969	969	969	0
44	20250312	185500	28452488	969	969	969	969	0
45	20250312	185400	28452488	969	969	969	969	0
46	20250312	185300	28452488	969	969	969	969	0
47	20250312	185200	28452488	969	969	969	969	0
48	20250312	185100	28452488	969	969	969	969	0
49	20250312	185000	28452488	969	969	969	969	0
50	20250312	184900	28452488	969	969	969	969	0
51	20250312	184800	28452488	969	969	969	969	0
52	20250312	184700	28452488	969	969	969	969	0
53	20250312	184600	28452488	969	969	969	969	0
54	20250312	184500	28452488	969	969	969	969	0
55	20250312	184400	28452488	969	969	969	969	0
56	20250312	184300	28452488	969	969	969	969	0
57	20250312	184200	28452488	969	969	969	969	0
58	20250312	184100	28452488	969	969	969	969	0
59	20250312	184000	28452488	969	969	969	969	0
60	20250312	183900	28452488	969	969	969	969	0
61	20250312	183800	28452488	969	969	969	969	0
62	20250312	183700	28452488	969	969	969	969	1001
63	20250312	183600	28452488	969	969	969	969	0
64	20250312	183500	28452488	969	969	969	969	0
65	20250312	183400	28452488	969	969	969	969	0
66	20250312	183300	28452488	969	969	969	969	0
67	20250312	183200	28452488	969	969	969	969	0
68	20250312	183100	28452488	969	969	969	969	0
69	20250312	183000	28452488	969	969	969	969	0
70	20250312	182900	28452488	969	969	969	969	0
71	20250312	182800	28452488	969	969	969	969	0
72	20250312	182700	28452488	969	969	969	969	0
73	20250312	182600	28452488	969	969	969	969	0
74	20250312	182500	28452488	969	969	969	969	0
75	20250312	182400	28452488	969	969	969	969	0
76	20250312	182300	28452488	969	969	969	969	0
77	20250312	182200	28452488	969	969	969	969	0
78	20250312	182100	28452488	969	969	969	969	0
79	20250312	182000	28452488	969	969	969	969	0
80	20250312	181900	28452488	969	969	969	969	0
81	20250312	181800	28452488	969	969	969	969	0
82	20250312	181700	28452488	969	969	969	969	0
83	20250312	181600	28452488	969	969	969	969	0
84	20250312	181500	28452488	969	969	969	969	0
85	20250312	181400	28452488	969	969	969	969	0
86	20250312	181300	28452488	969	969	969	969	0
87	20250312	181200	28452488	969	969	969	969	0
88	20250312	181100	28452488	969	969	969	969	0
89	20250312	181000	28452488	969	969	969	969	0
90	20250312	180900	28452488	969	969	969	969	0
91	20250312	180800	28452488	969	969	969	969	0
92	20250312	180700	28452488	969	969	969	969	1001
93	20250312	180600	28452488	969	969	969	969	0
94	20250312	180500	28452488	969	969	969	969	0
95	20250312	180400	28452488	969	969	969	969	0
96	20250312	180300	28452488	969	969	969	969	0
97	20250312	180200	28452488	969	969	969	969	0
98	20250312	180100	28452488	969	969	969	969	0
99	20250312	180000	28452488	969	969	969	969	0
100	20250312	175900	28452488	969	969	969	969	0
101	20250312	175800	28452488	969	969	969	969	0
102	20250312	175700	28452488	969	969	969	969	0
103	20250312	175600	28452488	969	969	969	969	0
104	20250312	175500	28452488	969	969	969	969	0
105	20250312	175400	28452488	969	969	969	969	0
106	20250312	175300	28452488	969	969	969	969	0
107	20250312	175200	28452488	969	969	969	969	0
108	20250312	175100	28452488	969	969	969	969	0
109	20250312	175000	28452488	969	969	969	969	0
110	20250312	174900	28452488	969	969	969	969	0
111	20250312	174800	28452488	969	969	969	969	0
112	20250312	174700	28452488	969	969	969	969	0
113	20250312	174600	28452488	969	969	969	969	0
114	20250312	174500	28452488	969	969	969	969	0
115	20250312	174400	28452488	969	969	969	969	0
116	20250312	174300	28452488	969	969	969	969	0
117	20250312	174200	28452488	969	969	969	969	0
118	20250312	174100	28452488	969	969	969	969	0
119	20250312	174000	28452488	969	969	969	969	0
120	20250312	173900	28452488	969	969	969	969	0
121	20250312	173800	28452488	969	969	969	969	0
122	20250312	173700	28452488	969	969	969	969	1001
123	20250312	173600	28452488	969	969	969	969	0
124	20250312	173500	28452488	969	969	969	969	0
125	20250312	173400	28452488	969	969	969	969	0
126	20250312	173300	28452488	969	969	969	969	0
127	20250312	173200	28452488	969	969	969	969	0
128	20250312	173100	28452488	969	969	969	969	0
129	20250312	173000	28452488	969	969	969	969	0
130	20250312	172900	28452488	969	969	969	969	0
131	20250312	172800	28452488	969	969	969	969	0
132	20250312	172700	28452488	969	969	969	969	0
133	20250312	172600	28452488	969	969	969	969	0
134	20250312	172500	28452488	969	969	969	969	0
135	20250312	172400	28452488	969	969	969	969	0
136	20250312	172300	28452488	969	969	969	969	0
137	20250312	172200	28452488	969	969	969	969	0
138	20250312	172100	28452488	969	969	969	969	0
139	20250312	172000	28452488	969	969	969	969	0
140	20250312	171900	28452488	969	969	969	969	0
141	20250312	171800	28452488	969	969	969	969	0
142	20250312	171700	28452488	969	969	969	969	0
143	20250312	171600	28452488	969	969	969	969	0
144	20250312	171500	28452488	969	969	969	969	0
145	20250312	171400	28452488	969	969	969	969	0
146	20250312	171300	28452488	969	969	969	969	0
147	20250312	171200	28452488	969	969	969	969	0
148	20250312	171100	28452488	969	969	969	969	0
149	20250312	171000	28452488	969	969	969	969	0
150	20250312	170900	28452488	969	969	969	969	0
151	20250312	170800	28452488	969	969	969	969	0
152	20250312	170700	28452488	969	969	969	969	1001
153	20250312	170600	28452488	969	969	969	969	0
154	20250312	170500	28452488	969	969	969	969	0
155	20250312	170400	28452488	969	969	969	969	0
156	20250312	170300	28452488	969	969	969	969	0
157	20250312	170200	28452488	969	969	969	969	0
158	20250312	170100	28452488	969	969	969	969	0
159	20250312	170000	28452488	969	969	969	969	0
160	20250312	165900	28452488	969	969	969	969	0
161	20250312	165800	28452488	969	969	969	969	0
162	20250312	165700	28452488	969	969	969	969	0
163	20250312	165600	28452488	969	969	969	969	0
164	20250312	165500	28452488	969	969	969	969	0
165	20250312	165400	28452488	969	969	969	969	0
166	20250312	165300	28452488	969	969	969	969	0
167	20250312	165200	28452488	969	969	969	969	0
168	20250312	165100	28452488	969	969	969	969	0
169	20250312	165000	28452488	969	969	969	969	0
170	20250312	164900	28452488	969	969	969	969	0
171	20250312	164800	28452488	969	969	969	969	0
172	20250312	164700	28452488	969	969	969	969	0
173	20250312	164600	28452488	969	969	969	969	0
174	20250312	164500	28452488	969	969	969	969	0
175	20250312	164400	28452488	969	969	969	969	0
176	20250312	164300	28452488	969	969	969	969	0
177	20250312	164200	28452488	969	969	969	969	0
178	20250312	164100	28452488	969	969	969	969	0
179	20250312	164000	28452488	969	969	969	969	0
180	20250312	163900	28452488	969	969	969	969	0
181	20250312	163800	28452488	969	969	969	969	0
182	20250312	163700	28452488	969	969	969	969	1001
183	20250312	163600	28452488	969	969	969	969	0
184	20250312	163500	28452488	969	969	969	969	0
185	20250312	163400	28452488	969	969	969	969	0
186	20250312	163300	28452488	969	969	969	969	0
187	20250312	163200	28452488	969	969	969	969	0
188	20250312	163100	28452488	969	969	969	969	0
189	20250312	163000	28452488	969	969	969	969	0
190	20250312	162900	28452488	969	969	969	969	0
191	20250312	162800	28452488	969	969	969	969	0
192	20250312	162700	28452488	969	969	969	969	0
193	20250312	162600	28452488	969	969	969	969	0
194	20250312	162500	28452488	969	969	969	969	0
195	20250312	162400	28452488	969	969	969	969	0
196	20250312	162300	28452488	969	969	969	969	0
197	20250312	162200	28452488	969	969	969	969	0
198	20250312	162100	28452488	969	969	969	969	0
199	20250312	162000	28452488	969	969	969	969	0
200	20250312	161900	28452488	969	969	969	969	0
201	20250312	161800	28452488	969	969	969	969	0
202	20250312	161700	28452488	969	969	969	969	0
203	20250312	161600	28452488	969	969	969	969	0
204	20250312	161500	28452488	969	969	969	969	0
205	20250312	161400	28452488	969	969	969	969	0
206	20250312	161300	28452488	969	969	969	969	0
207	20250312	161200	28452488	969	969	969	969	0
208	20250312	161100	28452488	969	969	969	969	0
209	20250312	161000	28452488	969	969	969	969	0
210	20250312	160900	28452488	969	969	969	969	0
211	20250312	160800	28452488	969	969	969	969	0
212	20250312	160700	28452488	969	969	969	969	1001
213	20250312	160600	28452488	969	969	969	969	0
214	20250312	160500	28452488	969	969	969	969	0
215	20250312	160400	28452488	969	969	969	969	0
216	20250312	160300	28452488	969	969	969	969	0
217	20250312	160200	28452488	969	969	969	969	0
218	20250312	160100	28452488	969	969	969	969	0
219	20250312	160000	28452488	969	969	969	969	0
220	20250312	155900	28452488	969	969	969	969	0
221	20250312	155800	28452488	969	969	969	969	0
222	20250312	155700	28452488	969	969	969	969	0
223	20250312	155600	28452488	969	969	969	969	0
224	20250312	155500	28452488	969	969	969	969	0
225	20250312	155400	28452488	969	969	969	969	0
226	20250312	155300	28452488	969	969	969	969	0
227	20250312	155200	28452488	969	969	969	969	0
228	20250312	155100	28452488	969	969	969	969	0
229	20250312	155000	28452488	969	969	969	969	0
230	20250312	154900	28452488	969	969	969	969	0
231	20250312	154800	28452488	969	969	969	969	0
232	20250312	154700	28452488	969	969	969	969	0
233	20250312	154600	28452488	969	969	969	969	0
234	20250312	154500	28452488	969	969	969	969	0
235	20250312	154400	28452488	969	969	969	969	0
236	20250312	154300	28452488	969	969	969	969	0
237	20250312	154200	28452488	969	969	969	969	0
238	20250312	154100	28452488	969	969	969	969	0
239	20250312	154000	28452488	969	969	969	969	0
240	20250312	153900	28452488	969	969	969	969	0
241	20250312	153800	28452488	969	969	969	969	0
242	20250312	153700	28452488	969	969	969	969	1001
243	20250312	153600	28452488	969	969	969	969	0
244	20250312	153500	28452488	969	969	969	969	0
245	20250312	153400	28452488	969	969	969	969	0
246	20250312	153300	28452488	969	969	969	969	0
247	20250312	153200	28452488	969	969	969	969	0
248	20250312	153100	28452488	969	969	969	969	0
249	20250312	153000	28452488	969	969	969	969	1001
250	20250312	152900	27482519	969	969	969	969	0
251	20250312	152800	27482519	969	969	969	969	0
252	20250312	152700	27482519	969	969	969	969	0
253	20250312	152600	27482519	969	969	969	969	0
254	20250312	152500	27482519	969	969	969	969	0
255	20250312	152400	27482519	969	969	969	969	0
256	20250312	152300	27482519	969	969	969	969	0
257	20250312	152200	27482519	969	969	969	969	0
258	20250312	152100	27482519	969	969	969	969	0
259	20250312	152000	27482519	969	969	969	969	0
260	20250312	151900	27482519	969	969	969	969	0
261	20250312	151800	27482519	969	969	969	969	0
262	20250312	151700	27482519	969	968	969	968	200
263	20250312	151600	27288911	968	968	968	968	0
264	20250312	151500	27288911	968	968	968	968	0
265	20250312	151400	27288911	968	968	968	968	0
266	20250312	151300	27288911	968	968	968	968	0
267	20250312	151200	27288911	968	968	968	968	0
268	20250312	151100	27288911	968	968	968	968	0
269	20250312	151000	27288911	968	968	968	968	0
270	20250312	150900	27288911	968	968	968	968	1
271	20250312	150800	27287943	967	967	967	967	0
272	20250312	150700	27287943	967	967	967	967	1
273	20250312	150600	27286976	968	968	968	968	0
274	20250312	150500	27286976	968	968	968	968	0
275	20250312	150400	27286976	968	968	968	968	0
276	20250312	150300	27286976	968	968	968	968	0
277	20250312	150200	27286976	968	968	968	968	0
278	20250312	150100	27286976	968	968	968	968	0
279	20250312	150000	27286976	968	968	968	968	1
280	20250312	145900	27286008	968	968	968	968	0
281	20250312	145800	27286008	968	968	968	968	0
282	20250312	145700	27286008	968	968	968	968	0
283	20250312	145600	27286008	968	968	968	968	0
284	20250312	145500	27286008	968	968	968	968	0
285	20250312	145400	27286008	968	968	968	968	1
286	20250312	145300	27285040	967	967	967	967	0
287	20250312	145200	27285040	967	967	967	967	0
288	20250312	145100	27285040	967	968	968	967	24
289	20250312	145000	27261831	968	968	968	968	1
290	20250312	144900	27260863	968	968	968	968	0
291	20250312	144800	27260863	968	968	968	968	0
292	20250312	144700	27260863	968	968	968	968	0
293	20250312	144600	27260863	968	968	968	968	3
294	20250312	144500	27257959	966	966	966	966	0
295	20250312	144400	27257959	966	966	966	966	0
296	20250312	144300	27257959	966	966	966	966	1
297	20250312	144200	27256993	968	968	968	968	0
298	20250312	144100	27256993	968	968	968	968	0
299	20250312	144000	27256993	968	968	968	968	0
300	20250312	143900	27256993	968	968	968	968	0
301	20250312	143800	27256993	968	968	968	968	0
302	20250312	143700	27256993	968	968	968	968	0
303	20250312	143600	27256993	968	968	968	968	1
304	20250312	143500	27256025	966	966	966	966	0
305	20250312	143400	27256025	966	966	966	966	1
306	20250312	143300	27255059	970	970	970	970	0
307	20250312	143200	27255059	970	970	970	970	0
308	20250312	143100	27255059	970	970	970	970	0
309	20250312	143000	27255059	970	970	970	970	0
310	20250312	142900	27255059	970	970	970	970	0
311	20250312	142800	27255059	970	970	970	970	0
312	20250312	142700	27255059	970	970	970	970	0
313	20250312	142600	27255059	970	970	970	970	0
314	20250312	142500	27255059	970	970	970	970	0
315	20250312	142400	27255059	970	970	970	970	0
316	20250312	142300	27255059	970	970	970	970	0
317	20250312	142200	27255059	970	970	970	970	0
318	20250312	142100	27255059	970	970	970	970	0
319	20250312	142000	27255059	970	970	970	970	0
320	20250312	141900	27255059	970	970	970	970	0
321	20250312	141800	27255059	970	970	970	970	0
322	20250312	141700	27255059	970	970	970	970	0
323	20250312	141600	27255059	970	970	970	970	0
324	20250312	141500	27255059	970	970	970	970	0
325	20250312	141400	27255059	970	970	970	970	0
326	20250312	141300	27255059	970	970	970	970	0
327	20250312	141200	27255059	970	970	970	970	0
328	20250312	141100	27255059	970	970	970	970	0
329	20250312	141000	27255059	970	970	970	970	0
330	20250312	140900	27255059	970	970	970	970	0
331	20250312	140800	27255059	970	970	970	970	0
332	20250312	140700	27255059	970	970	970	970	0
333	20250312	140600	27255059	970	970	970	970	0
334	20250312	140500	27255059	970	970	970	970	0
335	20250312	140400	27255059	970	970	970	970	0
336	20250312	140300	27255059	970	970	970	970	0
337	20250312	140200	27255059	970	970	970	970	0
338	20250312	140100	27255059	970	970	970	970	0
339	20250312	140000	27255059	970	970	970	970	0
340	20250312	135900	27255059	970	970	970	970	0
341	20250312	135800	27255059	970	970	970	970	0
342	20250312	135700	27255059	970	970	970	970	0
343	20250312	135600	27255059	970	970	970	970	0
344	20250312	135500	27255059	970	970	970	970	0
345	20250312	135400	27255059	970	970	970	970	0
346	20250312	135300	27255059	970	970	970	970	0
347	20250312	135200	27255059	970	970	970	970	0
348	20250312	135100	27255059	970	970	970	970	0
349	20250312	135000	27255059	970	970	970	970	0
350	20250312	134900	27255059	970	970	970	970	0
351	20250312	134800	27255059	970	970	970	970	0
352	20250312	134700	27255059	970	970	970	970	0
353	20250312	134600	27255059	970	970	970	970	0
354	20250312	134500	27255059	970	970	970	970	0
355	20250312	134400	27255059	970	970	970	970	0
356	20250312	134300	27255059	970	970	970	970	0
357	20250312	134200	27255059	970	970	970	970	0
358	20250312	134100	27255059	970	970	970	970	0
359	20250312	134000	27255059	970	970	970	970	0
360	20250312	133900	27255059	970	970	970	970	1
361	20250312	133800	27254089	966	966	966	966	1000
362	20250312	133700	26288089	970	970	970	970	0
363	20250312	133600	26288089	970	970	970	970	0
364	20250312	133500	26288089	970	970	970	970	1
365	20250312	133400	26287119	970	970	970	970	0
366	20250312	133300	26287119	970	969	970	969	245
367	20250312	133200	26049545	969	967	969	967	2000
368	20250312	133100	24112611	966	966	966	966	0
369	20250312	133000	24112611	966	966	966	966	0
370	20250312	132900	24112611	966	966	966	966	53
371	20250312	132800	24061413	967	967	967	967	0
372	20250312	132700	24061413	967	967	967	967	6
373	20250312	132600	24055611	967	967	967	967	1
374	20250312	132500	24054644	966	966	966	966	0
375	20250312	132400	24054644	966	966	966	966	1000
376	20250312	132300	23088644	968	968	968	968	0
377	20250312	132200	23088644	968	968	968	968	0
378	20250312	132100	23088644	968	968	968	968	0
379	20250312	132000	23088644	968	968	968	968	0
380	20250312	131900	23088644	968	968	968	968	0
381	20250312	131800	23088644	968	968	968	968	0
382	20250312	131700	23088644	968	968	968	968	0
383	20250312	131600	23088644	968	968	968	968	0
384	20250312	131500	23088644	968	968	968	968	0
385	20250312	131400	23088644	968	968	968	968	0
386	20250312	131300	23088644	968	968	968	968	0
387	20250312	131200	23088644	968	968	968	968	0
388	20250312	131100	23088644	968	968	968	968	0
389	20250312	131000	23088644	968	968	968	968	0
390	20250312	130900	23088644	968	968	968	968	0
391	20250312	130800	23088644	968	968	968	968	0
392	20250312	130700	23088644	968	968	968	968	0
393	20250312	130600	23088644	968	968	968	968	103
394	20250312	130500	22988940	968	968	968	968	0
395	20250312	130400	22988940	968	968	968	968	0
396	20250312	130300	22988940	968	968	968	968	0
397	20250312	130200	22988940	968	968	968	968	0
398	20250312	130100	22988940	968	968	968	968	0
399	20250312	130000	22988940	968	968	968	968	0
400	20250312	125900	22988940	968	968	968	968	0
401	20250312	125800	22988940	968	968	968	968	0
402	20250312	125700	22988940	968	968	968	968	0
403	20250312	125600	22988940	968	968	968	968	0
404	20250312	125500	22988940	968	968	968	968	0
405	20250312	125400	22988940	968	968	968	968	0
406	20250312	125300	22988940	968	968	968	968	0
407	20250312	125200	22988940	968	968	968	968	0
408	20250312	125100	22988940	968	968	968	968	0
409	20250312	125000	22988940	968	968	968	968	1
410	20250312	124900	22987972	966	966	966	966	1
411	20250312	124800	22987006	968	968	968	968	0
412	20250312	124700	22987006	968	968	968	968	0
413	20250312	124600	22987006	968	968	968	968	0
414	20250312	124500	22987006	968	968	968	968	0
415	20250312	124400	22987006	968	968	968	968	0
416	20250312	124300	22987006	968	968	968	968	0
417	20250312	124200	22987006	968	968	968	968	1
418	20250312	124100	22986038	966	966	966	966	0
419	20250312	124000	22986038	966	966	966	966	0
420	20250312	123900	22986038	966	967	967	966	590
421	20250312	123800	22415509	967	967	967	967	25
422	20250312	123700	22391334	968	968	968	968	0
423	20250312	123600	22391334	968	968	968	968	0
424	20250312	123500	22391334	968	969	969	968	279
425	20250312	123400	22121261	968	968	968	968	264
426	20250312	123300	21865709	969	969	969	969	0
427	20250312	123200	21865709	969	969	969	969	0
428	20250312	123100	21865709	969	969	969	969	0
429	20250312	123000	21865709	969	969	969	969	0
430	20250312	122900	21865709	969	969	969	969	0
431	20250312	122800	21865709	969	969	969	969	0
432	20250312	122700	21865709	969	969	969	969	0
433	20250312	122600	21865709	969	969	969	969	0
434	20250312	122500	21865709	969	969	969	969	0
435	20250312	122400	21865709	969	969	969	969	0
436	20250312	122300	21865709	969	969	969	969	0
437	20250312	122200	21865709	969	969	969	969	5
438	20250312	122100	21860864	969	969	969	969	0
439	20250312	122000	21860864	969	969	969	969	0
440	20250312	121900	21860864	969	969	969	969	0
441	20250312	121800	21860864	969	969	969	969	9
442	20250312	121700	21852143	970	970	970	970	0
443	20250312	121600	21852143	970	970	970	970	0
444	20250312	121500	21852143	970	970	970	970	0
445	20250312	121400	21852143	970	970	970	970	1
446	20250312	121300	21851173	969	969	969	969	0
447	20250312	121200	21851173	969	969	969	969	15
448	20250312	121100	21836638	968	968	968	968	0
449	20250312	121000	21836638	968	968	968	968	0
450	20250312	120900	21836638	968	968	968	968	0
451	20250312	120800	21836638	968	968	968	968	0
452	20250312	120700	21836638	968	968	968	968	4
453	20250312	120600	21832766	968	968	968	968	1
454	20250312	120500	21831798	971	971	971	971	0
455	20250312	120400	21831798	971	971	971	971	0
456	20250312	120300	21831798	971	971	971	971	0
457	20250312	120200	21831798	971	971	971	971	0
458	20250312	120100	21831798	971	971	971	971	0
459	20250312	120000	21831798	971	971	971	971	0
460	20250312	115900	21831798	971	971	971	971	0
461	20250312	115800	21831798	971	971	971	971	0
462	20250312	115700	21831798	971	971	971	971	0
463	20250312	115600	21831798	971	971	971	971	0
464	20250312	115500	21831798	971	971	971	971	0
465	20250312	115400	21831798	971	971	971	971	0
466	20250312	115300	21831798	971	971	971	971	0
467	20250312	115200	21831798	971	971	971	971	0
468	20250312	115100	21831798	971	971	971	971	0
469	20250312	115000	21831798	971	971	971	971	0
470	20250312	114900	21831798	971	971	971	971	0
471	20250312	114800	21831798	971	971	971	971	1
472	20250312	114700	21830827	970	970	970	970	1500
473	20250312	114600	20375827	971	971	971	971	721
474	20250312	114500	19675736	973	973	973	973	0
475	20250312	114400	19675736	973	973	973	973	0
476	20250312	114300	19675736	973	973	973	973	0
477	20250312	114200	19675736	973	973	973	973	1
478	20250312	114100	19674763	971	971	971	971	0
479	20250312	114000	19674763	971	971	971	971	6
480	20250312	113900	19668937	971	971	971	971	29
481	20250312	113800	19640778	973	973	973	973	56
482	20250312	113700	19586290	974	974	974	974	15
483	20250312	113600	19571680	974	974	974	974	0
484	20250312	113500	19571680	974	974	974	974	0
485	20250312	113400	19571680	974	974	974	974	0
486	20250312	113300	19571680	974	974	974	974	0
487	20250312	113200	19571680	974	974	974	974	0
488	20250312	113100	19571680	974	974	974	974	0
489	20250312	113000	19571680	974	974	974	974	0
490	20250312	112900	19571680	974	974	974	974	0
491	20250312	112800	19571680	974	974	974	974	0
492	20250312	112700	19571680	974	974	974	974	0
493	20250312	112600	19571680	974	974	974	974	0
494	20250312	112500	19571680	974	974	974	974	0
495	20250312	112400	19571680	974	974	974	974	0
496	20250312	112300	19571680	974	974	974	974	0
497	20250312	112200	19571680	974	974	974	974	0
498	20250312	112100	19571680	974	974	974	974	0
499	20250312	112000	19571680	974	974	974	974	0
500	20250312	111900	19571680	974	974	974	974	0
501	20250312	111800	19571680	974	974	974	974	0
502	20250312	111700	19571680	974	974	974	974	30
503	20250312	111600	19542460	973	973	973	973	0
504	20250312	111500	19542460	973	973	973	973	0
505	20250312	111400	19542460	973	973	973	973	0
506	20250312	111300	19542460	973	973	973	973	0
507	20250312	111200	19542460	973	973	973	973	0
508	20250312	111100	19542460	973	973	973	973	0
509	20250312	111000	19542460	973	973	973	973	0
510	20250312	110900	19542460	973	973	973	973	0
511	20250312	110800	19542460	973	973	973	973	0
512	20250312	110700	19542460	973	973	973	973	0
513	20250312	110600	19542460	973	973	973	973	0
514	20250312	110500	19542460	973	973	973	973	775
515	20250312	110400	18788385	973	973	973	973	0
516	20250312	110300	18788385	973	973	973	973	0
517	20250312	110200	18788385	973	973	973	973	0
518	20250312	110100	18788385	973	973	973	973	0
519	20250312	110000	18788385	973	973	973	973	0
520	20250312	105900	18788385	973	973	973	973	0
521	20250312	105800	18788385	973	973	973	973	0
522	20250312	105700	18788385	973	973	973	973	1
523	20250312	105600	18787412	971	971	971	971	0
524	20250312	105500	18787412	971	971	971	971	0
525	20250312	105400	18787412	971	971	971	971	0
526	20250312	105300	18787412	971	971	971	971	65
527	20250312	105200	18724297	973	973	973	973	0
528	20250312	105100	18724297	973	973	973	973	0
529	20250312	105000	18724297	973	973	973	973	0
530	20250312	104900	18724297	973	973	973	973	0
531	20250312	104800	18724297	973	973	973	973	0
532	20250312	104700	18724297	973	973	973	973	0
533	20250312	104600	18724297	973	973	973	973	0
534	20250312	104500	18724297	973	973	973	973	0
535	20250312	104400	18724297	973	973	973	973	1
536	20250312	104300	18723324	971	971	971	971	0
537	20250312	104200	18723324	971	971	971	971	0
538	20250312	104100	18723324	971	971	971	971	0
539	20250312	104000	18723324	971	972	972	971	33
540	20250312	103900	18691249	973	973	973	973	0
541	20250312	103800	18691249	973	973	973	973	0
542	20250312	103700	18691249	973	973	973	973	0
543	20250312	103600	18691249	973	973	973	973	0
544	20250312	103500	18691249	973	973	973	973	0
545	20250312	103400	18691249	973	973	973	973	0
546	20250312	103300	18691249	973	973	973	973	0
547	20250312	103200	18691249	973	973	973	973	0
548	20250312	103100	18691249	973	973	973	973	0
549	20250312	103000	18691249	973	973	973	973	0
550	20250312	102900	18691249	973	973	973	973	0
551	20250312	102800	18691249	973	973	973	973	0
552	20250312	102700	18691249	973	973	973	973	0
553	20250312	102600	18691249	973	973	973	973	55
554	20250312	102500	18637734	974	974	974	974	0
555	20250312	102400	18637734	974	973	974	973	146
556	20250312	102300	18495576	972	972	972	972	0
557	20250312	102200	18495576	972	971	974	971	231
558	20250312	102100	18270976	970	970	970	970	0
559	20250312	102000	18270976	970	970	970	970	133
560	20250312	101900	18141966	970	970	970	970	0
561	20250312	101800	18141966	970	970	970	970	0
562	20250312	101700	18141966	970	969	970	969	1351
563	20250312	101600	16831790	969	969	969	969	0
564	20250312	101500	16831790	969	969	969	969	0
565	20250312	101400	16831790	969	969	969	969	0
566	20250312	101300	16831790	969	969	969	969	5
567	20250312	101200	16826945	970	970	970	970	0
568	20250312	101100	16826945	970	970	970	970	0
569	20250312	101000	16826945	970	970	970	970	0
570	20250312	100900	16826945	970	970	970	970	0
571	20250312	100800	16826945	970	970	970	970	20
572	20250312	100700	16807545	970	970	970	970	0
573	20250312	100600	16807545	970	970	970	970	0
574	20250312	100500	16807545	970	970	970	970	0
575	20250312	100400	16807545	970	970	970	970	0
576	20250312	100300	16807545	970	970	970	970	0
577	20250312	100200	16807545	970	970	970	970	2
578	20250312	100100	16805605	967	967	967	967	0
579	20250312	100000	16805605	967	967	967	967	50
580	20250312	095900	16757255	970	970	970	970	1
581	20250312	095800	16756285	967	967	967	967	0
582	20250312	095700	16756285	967	967	967	967	0
583	20250312	095600	16756285	967	967	967	967	0
584	20250312	095500	16756285	967	967	967	967	50
585	20250312	095400	16707935	967	967	967	967	0
586	20250312	095300	16707935	967	967	967	967	0
587	20250312	095200	16707935	967	967	967	967	0
588	20250312	095100	16707935	967	967	967	967	0
589	20250312	095000	16707935	967	967	967	967	1
590	20250312	094900	16706968	970	970	970	970	1
591	20250312	094800	16705998	969	969	969	969	0
592	20250312	094700	16705998	969	969	969	969	567
593	20250312	094600	16156575	968	968	968	968	91
594	20250312	094500	16068487	968	968	968	968	0
595	20250312	094400	16068487	968	967	968	967	10
596	20250312	094300	16058814	967	967	967	967	0
597	20250312	094200	16058814	967	967	967	967	0
598	20250312	094100	16058814	967	967	967	967	25
599	20250312	094000	16034639	967	967	967	967	0
600	20250312	093900	16034639	967	967	967	967	0
601	20250312	093800	16034639	967	967	967	967	0
602	20250312	093700	16034639	967	967	967	967	1
603	20250312	093600	16033672	965	965	965	965	3
604	20250312	093500	16030777	966	966	966	966	30
605	20250312	093400	16001797	965	965	965	965	0
606	20250312	093300	16001797	965	964	965	964	147
607	20250312	093200	15860016	963	963	963	963	0
608	20250312	093100	15860016	963	962	963	962	719
609	20250312	093000	15168004	961	960	961	960	1470
610	20250312	092900	13756030	960	960	960	960	304
611	20250312	092800	13464190	961	961	961	961	2
612	20250312	092700	13462268	960	960	960	960	0
613	20250312	092600	13462268	960	960	960	960	199
614	20250312	092500	13271228	960	960	960	960	28
615	20250312	092400	13244348	961	961	961	961	0
616	20250312	092300	13244348	961	961	961	961	1
617	20250312	092200	13243387	960	958	960	958	1139
618	20250312	092100	12152171	958	958	958	958	0
619	20250312	092000	12152171	958	958	958	958	117
620	20250312	091900	12040085	958	958	958	958	50
621	20250312	091800	11992185	957	961	961	957	1932
622	20250312	091700	10139274	962	962	962	962	115
623	20250312	091600	10028644	963	963	963	963	1
624	20250312	091500	10027681	962	962	962	962	15
625	20250312	091400	10013251	961	963	963	961	280
626	20250312	091300	9743736	962	960	962	960	1583
627	20250312	091200	8223489	960	960	960	960	0
628	20250312	091100	8223489	960	960	960	960	1
629	20250312	091000	8222529	958	955	958	955	2669
630	20250312	090900	5668977	953	953	953	953	0
631	20250312	090800	5668977	953	956	956	953	97
632	20250312	090700	5576528	954	954	954	954	1
633	20250312	090600	5575574	954	954	954	954	1049
634	20250312	090500	4574828	954	954	954	954	1777
635	20250312	090400	2879570	954	954	954	954	0
636	20250312	090300	2879570	954	954	954	954	1049
637	20250312	090200	1878824	959	954	959	954	111
638	20250312	090100	1772678	950	952	955	950	1638
639	20250312	090000	213248	952	952	952	952	224