KissMeData/054940/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	194100	48685417	757	757	757	757	4298
3	20250318	194000	48685417	757	757	757	757	0
4	20250318	193900	48685417	757	757	757	757	0
5	20250318	193800	48685417	757	757	757	757	0
6	20250318	193700	48685417	757	757	757	757	0
7	20250318	193600	48685417	757	757	757	757	0
8	20250318	193500	48685417	757	757	757	757	0
9	20250318	193400	48685417	757	757	757	757	0
10	20250318	193300	48685417	757	757	757	757	0
11	20250318	193200	48685417	757	757	757	757	0
12	20250318	193100	48685417	757	757	757	757	0
13	20250318	193000	48685417	757	757	757	757	0
14	20250318	192900	48685417	757	757	757	757	0
15	20250318	192800	48685417	757	757	757	757	0
16	20250318	192700	48685417	757	757	757	757	0
17	20250318	192600	48685417	757	757	757	757	0
18	20250318	192500	48685417	757	757	757	757	0
19	20250318	192400	48685417	757	757	757	757	0
20	20250318	192300	48685417	757	757	757	757	0
21	20250318	192200	48685417	757	757	757	757	0
22	20250318	192100	48685417	757	757	757	757	0
23	20250318	192000	48685417	757	757	757	757	0
24	20250318	191900	48685417	757	757	757	757	0
25	20250318	191800	48685417	757	757	757	757	0
26	20250318	191700	48685417	757	757	757	757	0
27	20250318	191600	48685417	757	757	757	757	0
28	20250318	191500	48685417	757	757	757	757	0
29	20250318	191400	48685417	757	757	757	757	0
30	20250318	191300	48685417	757	757	757	757	0
31	20250318	191200	48685417	757	757	757	757	0
32	20250318	191100	48685417	757	757	757	757	4298
33	20250318	191000	48685417	757	757	757	757	0
34	20250318	190900	48685417	757	757	757	757	0
35	20250318	190800	48685417	757	757	757	757	0
36	20250318	190700	48685417	757	757	757	757	0
37	20250318	190600	48685417	757	757	757	757	0
38	20250318	190500	48685417	757	757	757	757	0
39	20250318	190400	48685417	757	757	757	757	0
40	20250318	190300	48685417	757	757	757	757	0
41	20250318	190200	48685417	757	757	757	757	0
42	20250318	190100	48685417	757	757	757	757	0
43	20250318	190000	48685417	757	757	757	757	0
44	20250318	185900	48685417	757	757	757	757	0
45	20250318	185800	48685417	757	757	757	757	0
46	20250318	185700	48685417	757	757	757	757	0
47	20250318	185600	48685417	757	757	757	757	0
48	20250318	185500	48685417	757	757	757	757	0
49	20250318	185400	48685417	757	757	757	757	0
50	20250318	185300	48685417	757	757	757	757	0
51	20250318	185200	48685417	757	757	757	757	0
52	20250318	185100	48685417	757	757	757	757	0
53	20250318	185000	48685417	757	757	757	757	0
54	20250318	184900	48685417	757	757	757	757	0
55	20250318	184800	48685417	757	757	757	757	0
56	20250318	184700	48685417	757	757	757	757	0
57	20250318	184600	48685417	757	757	757	757	0
58	20250318	184500	48685417	757	757	757	757	0
59	20250318	184400	48685417	757	757	757	757	0
60	20250318	184300	48685417	757	757	757	757	0
61	20250318	184200	48685417	757	757	757	757	0
62	20250318	184100	48685417	757	757	757	757	4298
63	20250318	184000	48685417	757	757	757	757	0
64	20250318	183900	48685417	757	757	757	757	0
65	20250318	183800	48685417	757	757	757	757	0
66	20250318	183700	48685417	757	757	757	757	0
67	20250318	183600	48685417	757	757	757	757	0
68	20250318	183500	48685417	757	757	757	757	0
69	20250318	183400	48685417	757	757	757	757	0
70	20250318	183300	48685417	757	757	757	757	0
71	20250318	183200	48685417	757	757	757	757	0
72	20250318	183100	48685417	757	757	757	757	0
73	20250318	183000	48685417	757	757	757	757	0
74	20250318	182900	48685417	757	757	757	757	0
75	20250318	182800	48685417	757	757	757	757	0
76	20250318	182700	48685417	757	757	757	757	0
77	20250318	182600	48685417	757	757	757	757	0
78	20250318	182500	48685417	757	757	757	757	0
79	20250318	182400	48685417	757	757	757	757	0
80	20250318	182300	48685417	757	757	757	757	0
81	20250318	182200	48685417	757	757	757	757	0
82	20250318	182100	48685417	757	757	757	757	0
83	20250318	182000	48685417	757	757	757	757	0
84	20250318	181900	48685417	757	757	757	757	0
85	20250318	181800	48685417	757	757	757	757	0
86	20250318	181700	48685417	757	757	757	757	0
87	20250318	181600	48685417	757	757	757	757	0
88	20250318	181500	48685417	757	757	757	757	0
89	20250318	181400	48685417	757	757	757	757	0
90	20250318	181300	48685417	757	757	757	757	0
91	20250318	181200	48685417	757	757	757	757	0
92	20250318	181100	48685417	757	757	757	757	4298
93	20250318	181000	48685417	757	757	757	757	0
94	20250318	180900	48685417	757	757	757	757	0
95	20250318	180800	48685417	757	757	757	757	0
96	20250318	180700	48685417	757	757	757	757	0
97	20250318	180600	48685417	757	757	757	757	0
98	20250318	180500	48685417	757	757	757	757	0
99	20250318	180400	48685417	757	757	757	757	0
100	20250318	180300	48685417	757	757	757	757	0
101	20250318	180200	48685417	757	757	757	757	0
102	20250318	180100	48685417	757	757	757	757	0
103	20250318	180000	48685417	757	757	757	757	0
104	20250318	175900	48685417	757	757	757	757	0
105	20250318	175800	48685417	757	757	757	757	0
106	20250318	175700	48685417	757	757	757	757	0
107	20250318	175600	48685417	757	757	757	757	0
108	20250318	175500	48685417	757	757	757	757	0
109	20250318	175400	48685417	757	757	757	757	0
110	20250318	175300	48685417	757	757	757	757	0
111	20250318	175200	48685417	757	757	757	757	0
112	20250318	175100	48685417	757	757	757	757	0
113	20250318	175000	48685417	757	757	757	757	0
114	20250318	174900	48685417	757	757	757	757	0
115	20250318	174800	48685417	757	757	757	757	0
116	20250318	174700	48685417	757	757	757	757	0
117	20250318	174600	48685417	757	757	757	757	0
118	20250318	174500	48685417	757	757	757	757	0
119	20250318	174400	48685417	757	757	757	757	0
120	20250318	174300	48685417	757	757	757	757	0
121	20250318	174200	48685417	757	757	757	757	0
122	20250318	174100	48685417	757	757	757	757	4298
123	20250318	174000	48685417	757	757	757	757	0
124	20250318	173900	48685417	757	757	757	757	0
125	20250318	173800	48685417	757	757	757	757	0
126	20250318	173700	48685417	757	757	757	757	0
127	20250318	173600	48685417	757	757	757	757	0
128	20250318	173500	48685417	757	757	757	757	0
129	20250318	173400	48685417	757	757	757	757	0
130	20250318	173300	48685417	757	757	757	757	0
131	20250318	173200	48685417	757	757	757	757	0
132	20250318	173100	48685417	757	757	757	757	0
133	20250318	173000	48685417	757	757	757	757	0
134	20250318	172900	48685417	757	757	757	757	0
135	20250318	172800	48685417	757	757	757	757	0
136	20250318	172700	48685417	757	757	757	757	0
137	20250318	172600	48685417	757	757	757	757	0
138	20250318	172500	48685417	757	757	757	757	0
139	20250318	172400	48685417	757	757	757	757	0
140	20250318	172300	48685417	757	757	757	757	0
141	20250318	172200	48685417	757	757	757	757	0
142	20250318	172100	48685417	757	757	757	757	0
143	20250318	172000	48685417	757	757	757	757	0
144	20250318	171900	48685417	757	757	757	757	0
145	20250318	171800	48685417	757	757	757	757	0
146	20250318	171700	48685417	757	757	757	757	0
147	20250318	171600	48685417	757	757	757	757	0
148	20250318	171500	48685417	757	757	757	757	0
149	20250318	171400	48685417	757	757	757	757	0
150	20250318	171300	48685417	757	757	757	757	0
151	20250318	171200	48685417	757	757	757	757	0
152	20250318	171100	48685417	757	757	757	757	4298
153	20250318	171000	48685417	757	757	757	757	0
154	20250318	170900	48685417	757	757	757	757	0
155	20250318	170800	48685417	757	757	757	757	0
156	20250318	170700	48685417	757	757	757	757	0
157	20250318	170600	48685417	757	757	757	757	0
158	20250318	170500	48685417	757	757	757	757	0
159	20250318	170400	48685417	757	757	757	757	0
160	20250318	170300	48685417	757	757	757	757	0
161	20250318	170200	48685417	757	757	757	757	0
162	20250318	170100	48685417	757	757	757	757	0
163	20250318	170000	48685417	757	757	757	757	0
164	20250318	165900	48685417	757	757	757	757	0
165	20250318	165800	48685417	757	757	757	757	0
166	20250318	165700	48685417	757	757	757	757	0
167	20250318	165600	48685417	757	757	757	757	0
168	20250318	165500	48685417	757	757	757	757	0
169	20250318	165400	48685417	757	757	757	757	0
170	20250318	165300	48685417	757	757	757	757	0
171	20250318	165200	48685417	757	757	757	757	0
172	20250318	165100	48685417	757	757	757	757	0
173	20250318	165000	48685417	757	757	757	757	0
174	20250318	164900	48685417	757	757	757	757	0
175	20250318	164800	48685417	757	757	757	757	0
176	20250318	164700	48685417	757	757	757	757	0
177	20250318	164600	48685417	757	757	757	757	0
178	20250318	164500	48685417	757	757	757	757	0
179	20250318	164400	48685417	757	757	757	757	0
180	20250318	164300	48685417	757	757	757	757	0
181	20250318	164200	48685417	757	757	757	757	0
182	20250318	164100	48685417	757	757	757	757	4298
183	20250318	164000	48685417	757	757	757	757	0
184	20250318	163900	48685417	757	757	757	757	0
185	20250318	163800	48685417	757	757	757	757	0
186	20250318	163700	48685417	757	757	757	757	0
187	20250318	163600	48685417	757	757	757	757	0
188	20250318	163500	48685417	757	757	757	757	0
189	20250318	163400	48685417	757	757	757	757	0
190	20250318	163300	48685417	757	757	757	757	0
191	20250318	163200	48685417	757	757	757	757	0
192	20250318	163100	48685417	757	757	757	757	0
193	20250318	163000	48685417	757	757	757	757	0
194	20250318	162900	48685417	757	757	757	757	0
195	20250318	162800	48685417	757	757	757	757	0
196	20250318	162700	48685417	757	757	757	757	0
197	20250318	162600	48685417	757	757	757	757	0
198	20250318	162500	48685417	757	757	757	757	0
199	20250318	162400	48685417	757	757	757	757	0
200	20250318	162300	48685417	757	757	757	757	0
201	20250318	162200	48685417	757	757	757	757	0
202	20250318	162100	48685417	757	757	757	757	0
203	20250318	162000	48685417	757	757	757	757	0
204	20250318	161900	48685417	757	757	757	757	0
205	20250318	161800	48685417	757	757	757	757	0
206	20250318	161700	48685417	757	757	757	757	0
207	20250318	161600	48685417	757	757	757	757	0
208	20250318	161500	48685417	757	757	757	757	0
209	20250318	161400	48685417	757	757	757	757	0
210	20250318	161300	48685417	757	757	757	757	0
211	20250318	161200	48685417	757	757	757	757	0
212	20250318	161100	48685417	757	757	757	757	4298
213	20250318	161000	48685417	757	757	757	757	0
214	20250318	160900	48685417	757	757	757	757	0
215	20250318	160800	48685417	757	757	757	757	0
216	20250318	160700	48685417	757	757	757	757	0
217	20250318	160600	48685417	757	757	757	757	0
218	20250318	160500	48685417	757	757	757	757	0
219	20250318	160400	48685417	757	757	757	757	0
220	20250318	160300	48685417	757	757	757	757	0
221	20250318	160200	48685417	757	757	757	757	0
222	20250318	160100	48685417	757	757	757	757	0
223	20250318	160000	48685417	757	757	757	757	0
224	20250318	155900	48685417	757	757	757	757	0
225	20250318	155800	48685417	757	757	757	757	0
226	20250318	155700	48685417	757	757	757	757	0
227	20250318	155600	48685417	757	757	757	757	0
228	20250318	155500	48685417	757	757	757	757	0
229	20250318	155400	48685417	757	757	757	757	0
230	20250318	155300	48685417	757	757	757	757	0
231	20250318	155200	48685417	757	757	757	757	0
232	20250318	155100	48685417	757	757	757	757	0
233	20250318	155000	48685417	757	757	757	757	0
234	20250318	154900	48685417	757	757	757	757	0
235	20250318	154800	48685417	757	757	757	757	0
236	20250318	154700	48685417	757	757	757	757	0
237	20250318	154600	48685417	757	757	757	757	0
238	20250318	154500	48685417	757	757	757	757	0
239	20250318	154400	48685417	757	757	757	757	0
240	20250318	154300	48685417	757	757	757	757	0
241	20250318	154200	48685417	757	757	757	757	0
242	20250318	154100	48685417	757	757	757	757	4298
243	20250318	154000	48685417	757	757	757	757	0
244	20250318	153900	48685417	757	757	757	757	0
245	20250318	153800	48685417	757	757	757	757	0
246	20250318	153700	48685417	757	757	757	757	0
247	20250318	153600	48685417	757	757	757	757	0
248	20250318	153500	48685417	757	757	757	757	0
249	20250318	153400	48685417	757	757	757	757	0
250	20250318	153300	48685417	757	757	757	757	0
251	20250318	153200	48685417	757	757	757	757	0
252	20250318	153100	48685417	757	757	757	757	0
253	20250318	153000	48685417	757	757	757	757	4298
254	20250318	152900	45431831	757	757	757	757	0
255	20250318	152800	45431831	757	757	757	757	0
256	20250318	152700	45431831	757	757	757	757	0
257	20250318	152600	45431831	757	757	757	757	0
258	20250318	152500	45431831	757	757	757	757	0
259	20250318	152400	45431831	757	757	757	757	0
260	20250318	152300	45431831	757	757	757	757	0
261	20250318	152200	45431831	757	757	757	757	0
262	20250318	152100	45431831	757	757	757	757	0
263	20250318	152000	45431831	757	757	757	757	0
264	20250318	151900	45431831	757	757	757	757	0
265	20250318	151800	45431831	757	757	757	757	0
266	20250318	151700	45431831	757	757	757	757	8
267	20250318	151600	45425775	757	757	757	757	0
268	20250318	151500	45425775	757	757	757	757	0
269	20250318	151400	45425775	757	757	757	757	0
270	20250318	151300	45425775	757	757	757	757	0
271	20250318	151200	45425775	757	757	757	757	0
272	20250318	151100	45425775	757	757	757	757	0
273	20250318	151000	45425775	757	753	757	753	42
274	20250318	150900	45393989	757	757	757	757	0
275	20250318	150800	45393989	757	757	757	757	0
276	20250318	150700	45393989	757	757	757	757	0
277	20250318	150600	45393989	757	757	757	757	0
278	20250318	150500	45393989	757	757	757	757	0
279	20250318	150400	45393989	757	757	757	757	0
280	20250318	150300	45393989	757	757	757	757	0
281	20250318	150200	45393989	757	757	757	757	0
282	20250318	150100	45393989	757	756	757	756	217
283	20250318	150000	45229900	757	756	757	756	40
284	20250318	145900	45199630	756	753	756	753	217
285	20250318	145800	45036064	757	757	757	757	0
286	20250318	145700	45036064	757	757	757	757	0
287	20250318	145600	45036064	757	757	757	757	0
288	20250318	145500	45036064	757	757	757	757	0
289	20250318	145400	45036064	757	757	757	757	0
290	20250318	145300	45036064	757	757	757	757	0
291	20250318	145200	45036064	757	757	757	757	0
292	20250318	145100	45036064	757	757	757	757	0
293	20250318	145000	45036064	757	757	757	757	0
294	20250318	144900	45036064	757	757	757	757	0
295	20250318	144800	45036064	757	757	757	757	0
296	20250318	144700	45036064	757	757	757	757	0
297	20250318	144600	45036064	757	756	757	756	121
298	20250318	144500	44944567	754	754	754	754	0
299	20250318	144400	44944567	754	754	754	754	0
300	20250318	144300	44944567	754	754	754	754	3
301	20250318	144200	44942305	757	757	757	757	0
302	20250318	144100	44942305	757	757	757	757	0
303	20250318	144000	44942305	757	757	757	757	0
304	20250318	143900	44942305	757	754	757	754	42
305	20250318	143800	44910551	755	755	755	755	150
306	20250318	143700	44797301	758	758	758	758	0
307	20250318	143600	44797301	758	758	758	758	0
308	20250318	143500	44797301	758	758	758	758	0
309	20250318	143400	44797301	758	758	758	758	0
310	20250318	143300	44797301	758	758	758	758	0
311	20250318	143200	44797301	758	758	758	758	0
312	20250318	143100	44797301	758	758	758	758	0
313	20250318	143000	44797301	758	758	758	758	0
314	20250318	142900	44797301	758	758	758	758	0
315	20250318	142800	44797301	758	758	758	758	0
316	20250318	142700	44797301	758	754	758	754	1340
317	20250318	142600	43786921	758	758	758	758	0
318	20250318	142500	43786921	758	758	758	758	0
319	20250318	142400	43786921	758	758	758	758	0
320	20250318	142300	43786921	758	758	758	758	0
321	20250318	142200	43786921	758	758	758	758	0
322	20250318	142100	43786921	758	758	758	758	0
323	20250318	142000	43786921	758	758	758	758	0
324	20250318	141900	43786921	758	758	758	758	0
325	20250318	141800	43786921	758	758	758	758	0
326	20250318	141700	43786921	758	758	758	758	0
327	20250318	141600	43786921	758	758	758	758	0
328	20250318	141500	43786921	758	758	758	758	0
329	20250318	141400	43786921	758	758	758	758	0
330	20250318	141300	43786921	758	758	758	758	0
331	20250318	141200	43786921	758	758	758	758	0
332	20250318	141100	43786921	758	758	758	758	1
333	20250318	141000	43786163	758	758	758	758	0
334	20250318	140900	43786163	758	758	758	758	0
335	20250318	140800	43786163	758	758	758	758	0
336	20250318	140700	43786163	758	758	758	758	0
337	20250318	140600	43786163	758	758	758	758	0
338	20250318	140500	43786163	758	758	758	758	0
339	20250318	140400	43786163	758	758	758	758	0
340	20250318	140300	43786163	758	758	758	758	40
341	20250318	140200	43755843	755	755	755	755	0
342	20250318	140100	43755843	755	755	755	755	0
343	20250318	140000	43755843	755	755	755	755	0
344	20250318	135900	43755843	755	755	755	755	0
345	20250318	135800	43755843	755	755	755	755	0
346	20250318	135700	43755843	755	755	755	755	163
347	20250318	135600	43632778	759	759	759	759	40
348	20250318	135500	43602418	756	756	756	756	600
349	20250318	135400	43148818	759	756	759	756	1597
350	20250318	135300	41941366	754	754	754	754	0
351	20250318	135200	41941366	754	754	754	754	100
352	20250318	135100	41865966	754	754	754	754	0
353	20250318	135000	41865966	754	754	754	754	1000
354	20250318	134900	41111966	756	756	756	756	0
355	20250318	134800	41111966	756	756	756	756	0
356	20250318	134700	41111966	756	756	756	756	0
357	20250318	134600	41111966	756	756	756	756	0
358	20250318	134500	41111966	756	756	756	756	0
359	20250318	134400	41111966	756	756	756	756	0
360	20250318	134300	41111966	756	756	756	756	0
361	20250318	134200	41111966	756	756	756	756	0
362	20250318	134100	41111966	756	756	756	756	0
363	20250318	134000	41111966	756	756	756	756	0
364	20250318	133900	41111966	756	756	756	756	42
365	20250318	133800	41080214	754	754	754	754	0
366	20250318	133700	41080214	754	754	754	754	2
367	20250318	133600	41078706	756	756	756	756	0
368	20250318	133500	41078706	756	756	756	756	0
369	20250318	133400	41078706	756	756	756	756	0
370	20250318	133300	41078706	756	756	756	756	0
371	20250318	133200	41078706	756	755	756	755	40
372	20250318	133100	41048467	754	754	754	754	100
373	20250318	133000	40973067	758	758	758	758	0
374	20250318	132900	40973067	758	758	758	758	0
375	20250318	132800	40973067	758	758	758	758	0
376	20250318	132700	40973067	758	758	758	758	0
377	20250318	132600	40973067	758	758	758	758	0
378	20250318	132500	40973067	758	758	758	758	0
379	20250318	132400	40973067	758	758	758	758	0
380	20250318	132300	40973067	758	758	758	758	0
381	20250318	132200	40973067	758	758	758	758	1
382	20250318	132100	40972309	754	754	754	754	100
383	20250318	132000	40896909	758	758	758	758	0
384	20250318	131900	40896909	758	758	758	758	0
385	20250318	131800	40896909	758	758	758	758	0
386	20250318	131700	40896909	758	758	758	758	0
387	20250318	131600	40896909	758	759	759	758	1001
388	20250318	131500	40138150	758	758	758	758	1000
389	20250318	131400	39380150	758	758	758	758	1000
390	20250318	131300	38622150	758	758	758	758	500
391	20250318	131200	38243150	758	758	758	758	0
392	20250318	131100	38243150	758	758	758	758	677
393	20250318	131000	37729984	758	758	758	758	823
394	20250318	130900	37106150	758	755	758	755	1555
395	20250318	130800	35930532	753	753	753	753	0
396	20250318	130700	35930532	753	753	753	753	0
397	20250318	130600	35930532	753	753	753	753	400
398	20250318	130500	35629332	755	755	755	755	0
399	20250318	130400	35629332	755	755	755	755	0
400	20250318	130300	35629332	755	755	755	755	0
401	20250318	130200	35629332	755	755	755	755	27
402	20250318	130100	35608947	755	755	755	755	100
403	20250318	130000	35533447	761	760	761	756	390
404	20250318	125900	35238205	755	759	759	755	648
405	20250318	125800	34746565	759	759	759	759	200
406	20250318	125700	34594765	759	759	759	759	466
407	20250318	125600	34241071	759	754	759	754	341
408	20250318	125500	33983817	753	753	753	753	0
409	20250318	125400	33983817	753	753	753	753	0
410	20250318	125300	33983817	753	753	753	753	137
411	20250318	125200	33880656	754	754	754	754	0
412	20250318	125100	33880656	754	754	754	754	0
413	20250318	125000	33880656	754	754	754	754	10
414	20250318	124900	33873116	754	754	754	754	0
415	20250318	124800	33873116	754	754	754	754	200
416	20250318	124700	33722316	754	754	754	754	0
417	20250318	124600	33722316	754	754	754	754	0
418	20250318	124500	33722316	754	754	754	754	0
419	20250318	124400	33722316	754	754	754	754	7
420	20250318	124300	33717038	757	757	757	757	0
421	20250318	124200	33717038	757	759	759	757	2
422	20250318	124100	33715522	759	759	759	759	0
423	20250318	124000	33715522	759	759	759	759	0
424	20250318	123900	33715522	759	759	759	759	0
425	20250318	123800	33715522	759	759	759	759	0
426	20250318	123700	33715522	759	759	759	759	0
427	20250318	123600	33715522	759	759	759	759	0
428	20250318	123500	33715522	759	759	759	759	3
429	20250318	123400	33713245	759	759	759	759	3
430	20250318	123300	33710968	759	759	759	759	33
431	20250318	123200	33685921	759	759	759	759	33
432	20250318	123100	33660874	759	759	759	759	0
433	20250318	123000	33660874	759	759	759	759	0
434	20250318	122900	33660874	759	759	759	759	0
435	20250318	122800	33660874	759	759	759	759	22
436	20250318	122700	33644176	759	759	759	759	0
437	20250318	122600	33644176	759	759	759	759	12
438	20250318	122500	33635068	759	759	759	759	11
439	20250318	122400	33626719	759	759	759	759	6
440	20250318	122300	33622165	759	759	759	759	0
441	20250318	122200	33622165	759	759	759	759	40
442	20250318	122100	33591805	755	755	755	755	0
443	20250318	122000	33591805	755	755	755	755	0
444	20250318	121900	33591805	755	755	755	755	0
445	20250318	121800	33591805	755	755	755	755	0
446	20250318	121700	33591805	755	755	755	755	0
447	20250318	121600	33591805	755	755	755	755	0
448	20250318	121500	33591805	755	755	755	755	0
449	20250318	121400	33591805	755	755	755	755	0
450	20250318	121300	33591805	755	755	755	755	0
451	20250318	121200	33591805	755	755	755	755	0
452	20250318	121100	33591805	755	755	755	755	0
453	20250318	121000	33591805	755	755	755	755	1865
454	20250318	120900	32183730	759	759	759	759	0
455	20250318	120800	32183730	759	759	759	759	0
456	20250318	120700	32183730	759	759	759	759	0
457	20250318	120600	32183730	759	759	759	759	0
458	20250318	120500	32183730	759	759	759	759	0
459	20250318	120400	32183730	759	759	759	759	0
460	20250318	120300	32183730	759	759	759	759	0
461	20250318	120200	32183730	759	759	759	759	0
462	20250318	120100	32183730	759	759	759	759	0
463	20250318	120000	32183730	759	759	759	759	0
464	20250318	115900	32183730	759	759	759	759	0
465	20250318	115800	32183730	759	759	759	759	0
466	20250318	115700	32183730	759	759	759	759	223
467	20250318	115600	32014473	759	759	759	759	0
468	20250318	115500	32014473	759	759	759	759	0
469	20250318	115400	32014473	759	759	759	759	0
470	20250318	115300	32014473	759	759	759	759	0
471	20250318	115200	32014473	759	759	759	759	0
472	20250318	115100	32014473	759	759	759	759	40
473	20250318	115000	31984113	756	759	759	756	230
474	20250318	114900	31810230	757	757	757	757	0
475	20250318	114800	31810230	757	757	757	757	0
476	20250318	114700	31810230	757	757	757	757	0
477	20250318	114600	31810230	757	758	758	757	353
478	20250318	114500	31542986	758	758	758	758	0
479	20250318	114400	31542986	758	758	758	758	0
480	20250318	114300	31542986	758	758	758	758	0
481	20250318	114200	31542986	758	758	758	758	77
482	20250318	114100	31484620	758	758	758	758	33
483	20250318	114000	31459606	758	758	758	758	132
484	20250318	113900	31359550	758	758	758	758	33
485	20250318	113800	31334536	758	758	758	758	0
486	20250318	113700	31334536	758	755	758	755	1969
487	20250318	113600	29847683	755	755	755	755	0
488	20250318	113500	29847683	755	755	755	755	2
489	20250318	113400	29846173	755	755	755	755	3108
490	20250318	113300	27499633	755	755	755	755	0
491	20250318	113200	27499633	755	755	755	755	2222
492	20250318	113100	25822023	755	755	755	755	42
493	20250318	113000	25790313	753	753	753	753	24
494	20250318	112900	25772241	755	755	755	755	0
495	20250318	112800	25772241	755	755	755	755	0
496	20250318	112700	25772241	755	755	755	755	0
497	20250318	112600	25772241	755	755	755	755	794
498	20250318	112500	25172771	755	755	755	755	0
499	20250318	112400	25172771	755	755	755	755	0
500	20250318	112300	25172771	755	755	755	755	0
501	20250318	112200	25172771	755	755	755	755	0
502	20250318	112100	25172771	755	755	755	755	0
503	20250318	112000	25172771	755	755	755	755	0
504	20250318	111900	25172771	755	755	755	755	0
505	20250318	111800	25172771	755	755	755	755	0
506	20250318	111700	25172771	755	755	755	755	0
507	20250318	111600	25172771	755	755	755	755	0
508	20250318	111500	25172771	755	755	755	755	0
509	20250318	111400	25172771	755	755	755	755	0
510	20250318	111300	25172771	755	755	755	755	0
511	20250318	111200	25172771	755	755	755	755	0
512	20250318	111100	25172771	755	755	755	755	34
513	20250318	111000	25147101	755	755	755	755	0
514	20250318	110900	25147101	755	755	755	755	123
515	20250318	110800	25054236	755	755	755	755	0
516	20250318	110700	25054236	755	755	755	755	0
517	20250318	110600	25054236	755	755	755	755	0
518	20250318	110500	25054236	755	754	755	754	241
519	20250318	110400	24872515	752	752	752	752	0
520	20250318	110300	24872515	752	752	752	752	625
521	20250318	110200	24402515	752	752	752	752	0
522	20250318	110100	24402515	752	752	752	752	0
523	20250318	110000	24402515	752	752	752	752	0
524	20250318	105900	24402515	752	752	752	752	100
525	20250318	105800	24327315	750	750	750	750	0
526	20250318	105700	24327315	750	750	750	750	0
527	20250318	105600	24327315	750	751	751	750	987
528	20250318	105500	23587058	752	752	752	752	0
529	20250318	105400	23587058	752	752	752	752	1
530	20250318	105300	23586306	750	750	750	750	33
531	20250318	105200	23561556	752	752	752	752	0
532	20250318	105100	23561556	752	752	752	752	0
533	20250318	105000	23561556	752	752	752	752	1
534	20250318	104900	23560804	750	752	752	750	101
535	20250318	104800	23484854	754	754	754	754	0
536	20250318	104700	23484854	754	754	754	754	0
537	20250318	104600	23484854	754	754	754	754	0
538	20250318	104500	23484854	754	754	754	754	0
539	20250318	104400	23484854	754	754	754	754	0
540	20250318	104300	23484854	754	754	754	754	0
541	20250318	104200	23484854	754	754	754	754	0
542	20250318	104100	23484854	754	754	754	754	0
543	20250318	104000	23484854	754	754	754	754	0
544	20250318	103900	23484854	754	754	754	754	100
545	20250318	103800	23409454	749	749	749	749	981
546	20250318	103700	22674685	755	755	755	755	0
547	20250318	103600	22674685	755	755	755	755	0
548	20250318	103500	22674685	755	755	755	755	0
549	20250318	103400	22674685	755	755	755	755	1
550	20250318	103300	22673930	750	753	753	750	2154
551	20250318	103200	21056688	755	755	755	755	0
552	20250318	103100	21056688	755	755	755	755	0
553	20250318	103000	21056688	755	755	755	755	0
554	20250318	102900	21056688	755	755	755	755	1
555	20250318	102800	21055933	753	753	753	753	0
556	20250318	102700	21055933	753	753	753	753	0
557	20250318	102600	21055933	753	753	753	753	0
558	20250318	102500	21055933	753	753	753	753	0
559	20250318	102400	21055933	753	753	753	753	0
560	20250318	102300	21055933	753	755	755	753	3863
561	20250318	102200	18142989	756	756	756	756	0
562	20250318	102100	18142989	756	756	756	756	0
563	20250318	102000	18142989	756	756	756	756	3
564	20250318	101900	18140721	755	755	755	755	0
565	20250318	101800	18140721	755	755	755	755	2
566	20250318	101700	18139211	755	755	755	755	25
567	20250318	101600	18120336	756	756	756	756	1111
568	20250318	101500	17280420	756	756	756	756	0
569	20250318	101400	17280420	756	756	756	756	0
570	20250318	101300	17280420	756	756	756	756	30
571	20250318	101200	17257740	756	756	756	756	0
572	20250318	101100	17257740	756	754	756	754	2
573	20250318	101000	17256230	756	756	756	756	0
574	20250318	100900	17256230	756	756	756	756	0
575	20250318	100800	17256230	756	755	756	755	21
576	20250318	100700	17240374	756	756	756	756	0
577	20250318	100600	17240374	756	756	756	756	0
578	20250318	100500	17240374	756	756	756	755	398
579	20250318	100400	16939644	756	756	756	756	0
580	20250318	100300	16939644	756	756	756	756	0
581	20250318	100200	16939644	756	756	756	756	60
582	20250318	100100	16894284	757	757	757	757	0
583	20250318	100000	16894284	757	757	757	757	0
584	20250318	095900	16894284	757	757	757	757	0
585	20250318	095800	16894284	757	757	757	757	0
586	20250318	095700	16894284	757	757	757	757	0
587	20250318	095600	16894284	757	757	757	757	0
588	20250318	095500	16894284	757	757	757	757	0
589	20250318	095400	16894284	757	757	757	757	0
590	20250318	095300	16894284	757	757	757	757	0
591	20250318	095200	16894284	757	757	757	757	1
592	20250318	095100	16893527	750	750	750	750	0
593	20250318	095000	16893527	750	755	755	750	300
594	20250318	094900	16668440	757	757	757	757	1
595	20250318	094800	16667683	753	753	753	753	0
596	20250318	094700	16667683	753	753	753	753	237
597	20250318	094600	16489222	759	758	759	758	15
598	20250318	094500	16477851	758	758	758	758	1
599	20250318	094400	16477093	753	759	759	753	17
600	20250318	094300	16464280	759	759	759	759	2185
601	20250318	094200	14805865	759	758	759	758	815
602	20250318	094100	14187281	759	759	759	759	0
603	20250318	094000	14187281	759	759	759	759	0
604	20250318	093900	14187281	759	759	759	759	0
605	20250318	093800	14187281	759	759	759	759	395
606	20250318	093700	13887476	753	753	753	753	100
607	20250318	093600	13812176	759	759	759	759	0
608	20250318	093500	13812176	759	757	759	757	2
609	20250318	093400	13810660	759	759	759	759	0
610	20250318	093300	13810660	759	759	759	759	0
611	20250318	093200	13810660	759	755	759	755	1499
612	20250318	093100	12678911	755	755	755	755	2
613	20250318	093000	12677401	751	751	751	751	25
614	20250318	092900	12658626	755	755	755	755	0
615	20250318	092800	12658626	755	755	755	755	0
616	20250318	092700	12658626	755	755	755	755	100
617	20250318	092600	12583126	759	759	759	759	555
618	20250318	092500	12161881	755	756	756	755	160
619	20250318	092400	12040969	760	760	760	760	0
620	20250318	092300	12040969	760	760	760	760	0
621	20250318	092200	12040969	760	760	760	760	0
622	20250318	092100	12040969	760	760	760	760	0
623	20250318	092000	12040969	760	760	760	760	1
624	20250318	091900	12040209	761	761	761	761	0
625	20250318	091800	12040209	761	761	761	761	0
626	20250318	091700	12040209	761	761	761	761	0
627	20250318	091600	12040209	761	760	761	756	101
628	20250318	091500	11963844	762	762	762	762	0
629	20250318	091400	11963844	762	762	762	762	0
630	20250318	091300	11963844	762	762	762	762	1
631	20250318	091200	11963082	762	762	762	762	0
632	20250318	091100	11963082	762	762	762	762	1
633	20250318	091000	11962320	763	763	763	763	2631
634	20250318	090900	9954867	769	766	769	763	1001
635	20250318	090800	9191095	769	767	769	767	1227
636	20250318	090700	8249984	769	767	769	767	521
637	20250318	090600	7850375	769	766	769	763	680
638	20250318	090500	7329822	766	766	766	766	1
639	20250318	090400	7329056	771	758	771	758	1422
640	20250318	090300	6238963	769	762	772	758	1528
641	20250318	090200	5073260	763	758	763	758	1122
642	20250318	090100	4220356	758	754	760	750	2706
643	20250318	090000	2172026	754	750	754	750	2896