KissMeData/069540/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	195100	337686488	920	920	920	920	2704
3	20250320	195000	337686488	920	920	920	920	0
4	20250320	194900	337686488	920	920	920	920	0
5	20250320	194800	337686488	920	920	920	920	0
6	20250320	194700	337686488	920	920	920	920	0
7	20250320	194600	337686488	920	920	920	920	0
8	20250320	194500	337686488	920	920	920	920	0
9	20250320	194400	337686488	920	920	920	920	0
10	20250320	194300	337686488	920	920	920	920	0
11	20250320	194200	337686488	920	920	920	920	0
12	20250320	194100	337686488	920	920	920	920	0
13	20250320	194000	337686488	920	920	920	920	0
14	20250320	193900	337686488	920	920	920	920	0
15	20250320	193800	337686488	920	920	920	920	0
16	20250320	193700	337686488	920	920	920	920	0
17	20250320	193600	337686488	920	920	920	920	0
18	20250320	193500	337686488	920	920	920	920	0
19	20250320	193400	337686488	920	920	920	920	0
20	20250320	193300	337686488	920	920	920	920	0
21	20250320	193200	337686488	920	920	920	920	0
22	20250320	193100	337686488	920	920	920	920	0
23	20250320	193000	337686488	920	920	920	920	0
24	20250320	192900	337686488	920	920	920	920	0
25	20250320	192800	337686488	920	920	920	920	0
26	20250320	192700	337686488	920	920	920	920	0
27	20250320	192600	337686488	920	920	920	920	0
28	20250320	192500	337686488	920	920	920	920	0
29	20250320	192400	337686488	920	920	920	920	0
30	20250320	192300	337686488	920	920	920	920	0
31	20250320	192200	337686488	920	920	920	920	0
32	20250320	192100	337686488	920	920	920	920	2704
33	20250320	192000	337686488	920	920	920	920	0
34	20250320	191900	337686488	920	920	920	920	0
35	20250320	191800	337686488	920	920	920	920	0
36	20250320	191700	337686488	920	920	920	920	0
37	20250320	191600	337686488	920	920	920	920	0
38	20250320	191500	337686488	920	920	920	920	0
39	20250320	191400	337686488	920	920	920	920	0
40	20250320	191300	337686488	920	920	920	920	0
41	20250320	191200	337686488	920	920	920	920	0
42	20250320	191100	337686488	920	920	920	920	0
43	20250320	191000	337686488	920	920	920	920	0
44	20250320	190900	337686488	920	920	920	920	0
45	20250320	190800	337686488	920	920	920	920	0
46	20250320	190700	337686488	920	920	920	920	0
47	20250320	190600	337686488	920	920	920	920	0
48	20250320	190500	337686488	920	920	920	920	0
49	20250320	190400	337686488	920	920	920	920	0
50	20250320	190300	337686488	920	920	920	920	0
51	20250320	190200	337686488	920	920	920	920	0
52	20250320	190100	337686488	920	920	920	920	0
53	20250320	190000	337686488	920	920	920	920	0
54	20250320	185900	337686488	920	920	920	920	0
55	20250320	185800	337686488	920	920	920	920	0
56	20250320	185700	337686488	920	920	920	920	0
57	20250320	185600	337686488	920	920	920	920	0
58	20250320	185500	337686488	920	920	920	920	0
59	20250320	185400	337686488	920	920	920	920	0
60	20250320	185300	337686488	920	920	920	920	0
61	20250320	185200	337686488	920	920	920	920	0
62	20250320	185100	337686488	920	920	920	920	2704
63	20250320	185000	337686488	920	920	920	920	0
64	20250320	184900	337686488	920	920	920	920	0
65	20250320	184800	337686488	920	920	920	920	0
66	20250320	184700	337686488	920	920	920	920	0
67	20250320	184600	337686488	920	920	920	920	0
68	20250320	184500	337686488	920	920	920	920	0
69	20250320	184400	337686488	920	920	920	920	0
70	20250320	184300	337686488	920	920	920	920	0
71	20250320	184200	337686488	920	920	920	920	0
72	20250320	184100	337686488	920	920	920	920	0
73	20250320	184000	337686488	920	920	920	920	0
74	20250320	183900	337686488	920	920	920	920	0
75	20250320	183800	337686488	920	920	920	920	0
76	20250320	183700	337686488	920	920	920	920	0
77	20250320	183600	337686488	920	920	920	920	0
78	20250320	183500	337686488	920	920	920	920	0
79	20250320	183400	337686488	920	920	920	920	0
80	20250320	183300	337686488	920	920	920	920	0
81	20250320	183200	337686488	920	920	920	920	0
82	20250320	183100	337686488	920	920	920	920	0
83	20250320	183000	337686488	920	920	920	920	0
84	20250320	182900	337686488	920	920	920	920	0
85	20250320	182800	337686488	920	920	920	920	0
86	20250320	182700	337686488	920	920	920	920	0
87	20250320	182600	337686488	920	920	920	920	0
88	20250320	182500	337686488	920	920	920	920	0
89	20250320	182400	337686488	920	920	920	920	0
90	20250320	182300	337686488	920	920	920	920	0
91	20250320	182200	337686488	920	920	920	920	0
92	20250320	182100	337686488	920	920	920	920	2704
93	20250320	182000	337686488	920	920	920	920	0
94	20250320	181900	337686488	920	920	920	920	0
95	20250320	181800	337686488	920	920	920	920	0
96	20250320	181700	337686488	920	920	920	920	0
97	20250320	181600	337686488	920	920	920	920	0
98	20250320	181500	337686488	920	920	920	920	0
99	20250320	181400	337686488	920	920	920	920	0
100	20250320	181300	337686488	920	920	920	920	0
101	20250320	181200	337686488	920	920	920	920	0
102	20250320	181100	337686488	920	920	920	920	0
103	20250320	181000	337686488	920	920	920	920	0
104	20250320	180900	337686488	920	920	920	920	0
105	20250320	180800	337686488	920	920	920	920	0
106	20250320	180700	337686488	920	920	920	920	0
107	20250320	180600	337686488	920	920	920	920	0
108	20250320	180500	337686488	920	920	920	920	0
109	20250320	180400	337686488	920	920	920	920	0
110	20250320	180300	337686488	920	920	920	920	0
111	20250320	180200	337686488	920	920	920	920	0
112	20250320	180100	337686488	920	920	920	920	0
113	20250320	180000	337686488	920	920	920	920	0
114	20250320	175900	337686488	920	920	920	920	0
115	20250320	175800	337686488	920	920	920	920	0
116	20250320	175700	337686488	920	920	920	920	0
117	20250320	175600	337686488	920	920	920	920	0
118	20250320	175500	337686488	920	920	920	920	0
119	20250320	175400	337686488	920	920	920	920	0
120	20250320	175300	337686488	920	920	920	920	0
121	20250320	175200	337686488	920	920	920	920	0
122	20250320	175100	337686488	920	920	920	920	2704
123	20250320	175000	337686488	920	920	920	920	0
124	20250320	174900	337686488	920	920	920	920	0
125	20250320	174800	337686488	920	920	920	920	0
126	20250320	174700	337686488	920	920	920	920	0
127	20250320	174600	337686488	920	920	920	920	0
128	20250320	174500	337686488	920	920	920	920	0
129	20250320	174400	337686488	920	920	920	920	0
130	20250320	174300	337686488	920	920	920	920	0
131	20250320	174200	337686488	920	920	920	920	0
132	20250320	174100	337686488	920	920	920	920	0
133	20250320	174000	337686488	920	920	920	920	0
134	20250320	173900	337686488	920	920	920	920	0
135	20250320	173800	337686488	920	920	920	920	0
136	20250320	173700	337686488	920	920	920	920	0
137	20250320	173600	337686488	920	920	920	920	0
138	20250320	173500	337686488	920	920	920	920	0
139	20250320	173400	337686488	920	920	920	920	0
140	20250320	173300	337686488	920	920	920	920	0
141	20250320	173200	337686488	920	920	920	920	0
142	20250320	173100	337686488	920	920	920	920	0
143	20250320	173000	337686488	920	920	920	920	0
144	20250320	172900	337686488	920	920	920	920	0
145	20250320	172800	337686488	920	920	920	920	0
146	20250320	172700	337686488	920	920	920	920	0
147	20250320	172600	337686488	920	920	920	920	0
148	20250320	172500	337686488	920	920	920	920	0
149	20250320	172400	337686488	920	920	920	920	0
150	20250320	172300	337686488	920	920	920	920	0
151	20250320	172200	337686488	920	920	920	920	0
152	20250320	172100	337686488	920	920	920	920	2704
153	20250320	172000	337686488	920	920	920	920	0
154	20250320	171900	337686488	920	920	920	920	0
155	20250320	171800	337686488	920	920	920	920	0
156	20250320	171700	337686488	920	920	920	920	0
157	20250320	171600	337686488	920	920	920	920	0
158	20250320	171500	337686488	920	920	920	920	0
159	20250320	171400	337686488	920	920	920	920	0
160	20250320	171300	337686488	920	920	920	920	0
161	20250320	171200	337686488	920	920	920	920	0
162	20250320	171100	337686488	920	920	920	920	0
163	20250320	171000	337686488	920	920	920	920	0
164	20250320	170900	337686488	920	920	920	920	0
165	20250320	170800	337686488	920	920	920	920	0
166	20250320	170700	337686488	920	920	920	920	0
167	20250320	170600	337686488	920	920	920	920	0
168	20250320	170500	337686488	920	920	920	920	0
169	20250320	170400	337686488	920	920	920	920	0
170	20250320	170300	337686488	920	920	920	920	0
171	20250320	170200	337686488	920	920	920	920	0
172	20250320	170100	337686488	920	920	920	920	0
173	20250320	170000	337686488	920	920	920	920	0
174	20250320	165900	337686488	920	920	920	920	0
175	20250320	165800	337686488	920	920	920	920	0
176	20250320	165700	337686488	920	920	920	920	0
177	20250320	165600	337686488	920	920	920	920	0
178	20250320	165500	337686488	920	920	920	920	0
179	20250320	165400	337686488	920	920	920	920	0
180	20250320	165300	337686488	920	920	920	920	0
181	20250320	165200	337686488	920	920	920	920	0
182	20250320	165100	337686488	920	920	920	920	2704
183	20250320	165000	337686488	920	920	920	920	0
184	20250320	164900	337686488	920	920	920	920	0
185	20250320	164800	337686488	920	920	920	920	0
186	20250320	164700	337686488	920	920	920	920	0
187	20250320	164600	337686488	920	920	920	920	0
188	20250320	164500	337686488	920	920	920	920	0
189	20250320	164400	337686488	920	920	920	920	0
190	20250320	164300	337686488	920	920	920	920	0
191	20250320	164200	337686488	920	920	920	920	0
192	20250320	164100	337686488	920	920	920	920	0
193	20250320	164000	337686488	920	920	920	920	0
194	20250320	163900	337686488	920	920	920	920	0
195	20250320	163800	337686488	920	920	920	920	0
196	20250320	163700	337686488	920	920	920	920	0
197	20250320	163600	337686488	920	920	920	920	0
198	20250320	163500	337686488	920	920	920	920	0
199	20250320	163400	337686488	920	920	920	920	0
200	20250320	163300	337686488	920	920	920	920	0
201	20250320	163200	337686488	920	920	920	920	0
202	20250320	163100	337686488	920	920	920	920	0
203	20250320	163000	337686488	920	920	920	920	0
204	20250320	162900	337686488	920	920	920	920	0
205	20250320	162800	337686488	920	920	920	920	0
206	20250320	162700	337686488	920	920	920	920	0
207	20250320	162600	337686488	920	920	920	920	0
208	20250320	162500	337686488	920	920	920	920	0
209	20250320	162400	337686488	920	920	920	920	0
210	20250320	162300	337686488	920	920	920	920	0
211	20250320	162200	337686488	920	920	920	920	0
212	20250320	162100	337686488	920	920	920	920	2704
213	20250320	162000	337686488	920	920	920	920	0
214	20250320	161900	337686488	920	920	920	920	0
215	20250320	161800	337686488	920	920	920	920	0
216	20250320	161700	337686488	920	920	920	920	0
217	20250320	161600	337686488	920	920	920	920	0
218	20250320	161500	337686488	920	920	920	920	0
219	20250320	161400	337686488	920	920	920	920	0
220	20250320	161300	337686488	920	920	920	920	0
221	20250320	161200	337686488	920	920	920	920	0
222	20250320	161100	337686488	920	920	920	920	0
223	20250320	161000	337686488	920	920	920	920	0
224	20250320	160900	337686488	920	920	920	920	0
225	20250320	160800	337686488	920	920	920	920	0
226	20250320	160700	337686488	920	920	920	920	0
227	20250320	160600	337686488	920	920	920	920	0
228	20250320	160500	337686488	920	920	920	920	0
229	20250320	160400	337686488	920	920	920	920	0
230	20250320	160300	337686488	920	920	920	920	0
231	20250320	160200	337686488	920	920	920	920	0
232	20250320	160100	337686488	920	920	920	920	0
233	20250320	160000	337686488	920	920	920	920	0
234	20250320	155900	337686488	920	920	920	920	0
235	20250320	155800	337686488	920	920	920	920	0
236	20250320	155700	337686488	920	920	920	920	0
237	20250320	155600	337686488	920	920	920	920	0
238	20250320	155500	337686488	920	920	920	920	0
239	20250320	155400	337686488	920	920	920	920	0
240	20250320	155300	337686488	920	920	920	920	0
241	20250320	155200	337686488	920	920	920	920	0
242	20250320	155100	337686488	920	920	920	920	2704
243	20250320	155000	337686488	920	920	920	920	0
244	20250320	154900	337686488	920	920	920	920	0
245	20250320	154800	337686488	920	920	920	920	0
246	20250320	154700	337686488	920	920	920	920	0
247	20250320	154600	337686488	920	920	920	920	0
248	20250320	154500	337686488	920	920	920	920	0
249	20250320	154400	337686488	920	920	920	920	0
250	20250320	154300	337686488	920	920	920	920	0
251	20250320	154200	337686488	920	920	920	920	0
252	20250320	154100	337686488	920	920	920	920	0
253	20250320	154000	337686488	920	920	920	920	0
254	20250320	153900	337686488	920	920	920	920	0
255	20250320	153800	337686488	920	920	920	920	0
256	20250320	153700	337686488	920	920	920	920	0
257	20250320	153600	337686488	920	920	920	920	0
258	20250320	153500	337686488	920	920	920	920	0
259	20250320	153400	337686488	920	920	920	920	0
260	20250320	153300	337686488	920	920	920	920	0
261	20250320	153200	337686488	920	920	920	920	0
262	20250320	153100	337686488	920	920	920	920	0
263	20250320	153000	337686488	920	920	920	920	2704
264	20250320	152900	335198808	920	920	920	920	0
265	20250320	152800	335198808	920	920	920	920	0
266	20250320	152700	335198808	920	920	920	920	0
267	20250320	152600	335198808	920	920	920	920	0
268	20250320	152500	335198808	920	920	920	920	0
269	20250320	152400	335198808	920	920	920	920	0
270	20250320	152300	335198808	920	920	920	920	0
271	20250320	152200	335198808	920	920	920	920	0
272	20250320	152100	335198808	920	920	920	920	0
273	20250320	152000	335198808	920	920	920	920	0
274	20250320	151900	335198808	920	920	920	920	0
275	20250320	151800	335198808	920	922	922	920	8029
276	20250320	151700	327804822	927	922	927	922	101
277	20250320	151600	327711695	922	922	922	922	300
278	20250320	151500	327435095	921	924	924	921	3639
279	20250320	151400	324076541	924	924	924	924	1210
280	20250320	151300	322958501	925	925	925	925	842
281	20250320	151200	322179651	925	927	927	925	1248
282	20250320	151100	321024355	927	927	927	927	0
283	20250320	151000	321024355	927	924	927	924	1470
284	20250320	150900	319662088	927	927	927	927	0
285	20250320	150800	319662088	927	927	927	927	0
286	20250320	150700	319662088	927	927	927	927	100
287	20250320	150600	319569388	927	926	927	926	978
288	20250320	150500	318662993	926	926	926	926	3546
289	20250320	150400	315379397	926	926	926	926	931
290	20250320	150300	314517291	926	925	926	925	510
291	20250320	150200	314045531	927	921	927	921	758
292	20250320	150100	313345865	921	921	921	921	459
293	20250320	150000	312923126	928	928	928	928	0
294	20250320	145900	312923126	928	928	928	928	1
295	20250320	145800	312922198	921	927	927	921	2652
296	20250320	145700	310478794	928	928	928	928	0
297	20250320	145600	310478794	928	927	928	927	106
298	20250320	145500	310380448	927	927	927	927	300
299	20250320	145400	310102348	927	923	927	921	5600
300	20250320	145300	304936515	927	927	927	927	0
301	20250320	145200	304936515	927	925	927	923	301
302	20250320	145100	304658152	926	926	926	926	317
303	20250320	145000	304364610	926	925	926	925	1000
304	20250320	144900	303439527	925	924	925	924	1025
305	20250320	144800	302492202	925	925	925	925	2
306	20250320	144700	302490352	921	923	923	921	3613
307	20250320	144600	299156353	923	921	923	921	2075
308	20250320	144500	297243478	920	922	923	920	3513
309	20250320	144400	294011333	923	923	923	923	0
310	20250320	144300	294011333	923	923	923	923	1
311	20250320	144200	294010410	922	922	922	922	997
312	20250320	144100	293091176	923	923	923	923	0
313	20250320	144000	293091176	923	923	923	923	1
314	20250320	143900	293090253	920	920	920	920	0
315	20250320	143800	293090253	920	920	920	920	0
316	20250320	143700	293090253	920	920	920	920	354
317	20250320	143600	292764573	921	921	921	921	200
318	20250320	143500	292580373	924	924	924	924	0
319	20250320	143400	292580373	924	920	924	920	1001
320	20250320	143300	291659449	924	924	924	924	0
321	20250320	143200	291659449	924	924	924	924	1
322	20250320	143100	291658525	924	924	924	924	1
323	20250320	143000	291657601	924	924	924	924	0
324	20250320	142900	291657601	924	924	924	924	0
325	20250320	142800	291657601	924	924	924	924	0
326	20250320	142700	291657601	924	924	924	924	0
327	20250320	142600	291657601	924	924	924	924	120
328	20250320	142500	291546721	920	923	923	920	5015
329	20250320	142400	286930630	923	923	923	923	200
330	20250320	142300	286746030	924	924	924	924	0
331	20250320	142200	286746030	924	924	924	924	0
332	20250320	142100	286746030	924	924	924	924	0
333	20250320	142000	286746030	924	924	924	924	0
334	20250320	141900	286746030	924	924	924	924	0
335	20250320	141800	286746030	924	924	924	924	1000
336	20250320	141700	285822030	924	924	924	924	1
337	20250320	141600	285821106	921	921	921	921	0
338	20250320	141500	285821106	921	921	921	921	0
339	20250320	141400	285821106	921	922	922	921	150
340	20250320	141300	285682954	924	924	924	924	1
341	20250320	141200	285682030	924	924	924	924	0
342	20250320	141100	285682030	924	924	924	924	0
343	20250320	141000	285682030	924	924	924	924	1
344	20250320	140900	285681106	921	921	921	921	18
345	20250320	140800	285664528	921	922	922	921	487
346	20250320	140700	285215986	922	922	922	922	0
347	20250320	140600	285215986	922	922	922	922	233
348	20250320	140500	285001160	922	922	922	922	167
349	20250320	140400	284847186	921	921	921	921	35
350	20250320	140300	284814951	921	921	921	921	500
351	20250320	140200	284354451	921	921	921	921	1000
352	20250320	140100	283433451	922	922	922	922	10
353	20250320	140000	283424231	922	922	922	922	1
354	20250320	135900	283423309	921	921	921	921	1000
355	20250320	135800	282502309	922	922	922	922	0
356	20250320	135700	282502309	922	922	922	922	0
357	20250320	135600	282502309	922	922	922	921	520
358	20250320	135500	282022889	921	921	922	921	1965
359	20250320	135400	280213123	922	922	922	922	0
360	20250320	135300	280213123	922	922	922	922	0
361	20250320	135200	280213123	922	922	922	922	500
362	20250320	135100	279752123	922	922	922	922	400
363	20250320	135000	279383323	922	922	922	922	0
364	20250320	134900	279383323	922	922	922	922	3
365	20250320	134800	279380557	922	922	922	922	5
366	20250320	134700	279375947	921	921	921	921	595
367	20250320	134600	278827952	922	922	922	922	3
368	20250320	134500	278825186	921	922	922	921	106
369	20250320	134400	278727557	922	922	922	922	100
370	20250320	134300	278635357	922	922	922	922	1
371	20250320	134200	278634435	921	921	921	921	0
372	20250320	134100	278634435	921	921	921	921	1000
373	20250320	134000	277713435	922	920	922	920	493
374	20250320	133900	277259549	920	920	920	920	760
375	20250320	133800	276560349	920	921	921	920	2719
376	20250320	133700	274058829	921	921	921	921	940
377	20250320	133600	273193089	921	921	921	921	300
378	20250320	133500	272916789	922	922	922	921	2575
379	20250320	133400	270544674	921	921	921	921	0
380	20250320	133300	270544674	921	921	921	921	1000
381	20250320	133200	269623674	924	924	924	924	0
382	20250320	133100	269623674	924	924	924	924	1
383	20250320	133000	269622750	922	922	922	922	0
384	20250320	132900	269622750	922	922	922	922	0
385	20250320	132800	269622750	922	922	922	922	0
386	20250320	132700	269622750	922	922	922	922	2549
387	20250320	132600	267272572	924	924	924	924	1
388	20250320	132500	267271648	926	926	926	926	0
389	20250320	132400	267271648	926	924	926	924	990
390	20250320	132300	266356886	926	926	926	926	0
391	20250320	132200	266356886	926	926	926	926	0
392	20250320	132100	266356886	926	926	926	926	0
393	20250320	132000	266356886	926	926	926	926	0
394	20250320	131900	266356886	926	922	926	922	1001
395	20250320	131800	265433960	922	922	922	922	0
396	20250320	131700	265433960	922	922	922	922	0
397	20250320	131600	265433960	922	922	922	922	0
398	20250320	131500	265433960	922	922	922	922	500
399	20250320	131400	264972960	923	923	923	923	0
400	20250320	131300	264972960	923	923	923	923	0
401	20250320	131200	264972960	923	923	923	923	10
402	20250320	131100	264963730	923	923	923	923	200
403	20250320	131000	264779130	921	921	921	921	0
404	20250320	130900	264779130	921	921	921	921	0
405	20250320	130800	264779130	921	921	921	921	0
406	20250320	130700	264779130	921	921	921	921	0
407	20250320	130600	264779130	921	921	921	921	0
408	20250320	130500	264779130	921	921	921	921	0
409	20250320	130400	264779130	921	921	921	921	0
410	20250320	130300	264779130	921	921	921	921	0
411	20250320	130200	264779130	921	922	922	921	20785
412	20250320	130100	245634923	922	924	924	922	2768
413	20250320	130000	243079278	924	927	927	924	4020
414	20250320	125900	239360953	927	929	929	926	2583
415	20250320	125800	236966639	929	930	932	929	4127
416	20250320	125700	233125347	930	930	931	930	1969
417	20250320	125600	231292953	931	930	931	930	701
418	20250320	125500	230641022	929	928	929	928	1118
419	20250320	125400	229602618	928	928	928	928	223
420	20250320	125300	229395674	928	929	930	928	8010
421	20250320	125200	221948097	928	928	928	928	500
422	20250320	125100	221484097	928	928	928	928	0
423	20250320	125000	221484097	928	928	928	928	484
424	20250320	124900	221034945	925	925	925	925	0
425	20250320	124800	221034945	925	925	925	925	0
426	20250320	124700	221034945	925	925	925	925	109
427	20250320	124600	220934120	925	925	925	925	0
428	20250320	124500	220934120	925	925	925	925	0
429	20250320	124400	220934120	925	925	925	925	251
430	20250320	124300	220701945	927	928	928	927	2794
431	20250320	124200	218111271	929	928	930	928	4466
432	20250320	124100	213962456	927	925	927	925	4533
433	20250320	124000	209760559	925	925	925	925	42
434	20250320	123900	209721709	925	925	925	925	0
435	20250320	123800	209721709	925	925	925	925	150
436	20250320	123700	209582959	922	922	922	922	0
437	20250320	123600	209582959	922	922	922	922	0
438	20250320	123500	209582959	922	922	922	922	1880
439	20250320	123400	207849599	922	923	923	922	2792
440	20250320	123300	205275005	925	925	925	925	16
441	20250320	123200	205260205	925	925	925	925	0
442	20250320	123100	205260205	925	925	925	925	0
443	20250320	123000	205260205	925	925	925	925	0
444	20250320	122900	205260205	925	925	925	925	200
445	20250320	122800	205075205	926	926	926	926	0
446	20250320	122700	205075205	926	926	926	926	0
447	20250320	122600	205075205	926	926	926	926	0
448	20250320	122500	205075205	926	926	926	926	0
449	20250320	122400	205075205	926	926	926	926	0
450	20250320	122300	205075205	926	926	926	926	50
451	20250320	122200	205028905	926	926	926	926	1218
452	20250320	122100	203901037	927	925	927	925	10100
453	20250320	122000	194542524	925	925	925	925	0
454	20250320	121900	194542524	925	925	925	925	156
455	20250320	121800	194398224	925	925	925	925	0
456	20250320	121700	194398224	925	925	925	925	0
457	20250320	121600	194398224	925	925	925	925	0
458	20250320	121500	194398224	925	925	925	925	0
459	20250320	121400	194398224	925	925	925	925	1000
460	20250320	121300	193473224	921	921	921	921	1000
461	20250320	121200	192552224	921	921	921	921	0
462	20250320	121100	192552224	921	921	921	921	0
463	20250320	121000	192552224	921	921	921	921	0
464	20250320	120900	192552224	921	921	921	921	0
465	20250320	120800	192552224	921	921	921	921	0
466	20250320	120700	192552224	921	921	921	921	0
467	20250320	120600	192552224	921	921	921	921	100
468	20250320	120500	192460124	920	920	920	920	0
469	20250320	120400	192460124	920	920	920	920	0
470	20250320	120300	192460124	920	920	920	920	0
471	20250320	120200	192460124	920	920	920	920	0
472	20250320	120100	192460124	920	920	920	920	0
473	20250320	120000	192460124	920	920	920	920	0
474	20250320	115900	192460124	920	920	920	920	0
475	20250320	115800	192460124	920	920	920	920	0
476	20250320	115700	192460124	920	920	920	920	0
477	20250320	115600	192460124	920	920	920	920	0
478	20250320	115500	192460124	920	920	920	920	10
479	20250320	115400	192450924	920	920	920	920	0
480	20250320	115300	192450924	920	920	920	920	0
481	20250320	115200	192450924	920	920	920	920	55
482	20250320	115100	192400324	920	920	920	920	52
483	20250320	115000	192352484	921	921	921	921	76
484	20250320	114900	192282488	921	921	921	921	600
485	20250320	114800	191729888	921	921	921	921	0
486	20250320	114700	191729888	921	923	923	921	100
487	20250320	114600	191637688	921	923	923	921	7000
488	20250320	114500	185184766	923	923	923	923	0
489	20250320	114400	185184766	923	925	925	923	602
490	20250320	114300	184629042	925	925	925	925	10
491	20250320	114200	184619792	925	925	925	925	0
492	20250320	114100	184619792	925	925	925	925	0
493	20250320	114000	184619792	925	925	925	925	0
494	20250320	113900	184619792	925	925	925	925	0
495	20250320	113800	184619792	925	925	925	925	99
496	20250320	113700	184528217	926	926	926	926	1
497	20250320	113600	184527291	927	927	927	927	0
498	20250320	113500	184527291	927	926	927	926	107
499	20250320	113400	184428202	927	926	927	926	216
500	20250320	113300	184228129	923	923	923	923	43
501	20250320	113200	184188440	926	925	926	925	270
502	20250320	113100	183938445	925	924	927	924	6829
503	20250320	113000	177613737	926	925	926	925	1550
504	20250320	112900	176179867	924	921	924	921	4253
505	20250320	112800	172253645	921	921	921	921	1
506	20250320	112700	172252724	919	920	920	919	2218
507	20250320	112600	170213164	919	919	919	919	0
508	20250320	112500	170213164	919	919	919	919	200
509	20250320	112400	170029364	919	920	920	919	133
510	20250320	112300	169907088	920	920	920	920	0
511	20250320	112200	169907088	920	920	920	920	0
512	20250320	112100	169907088	920	920	920	920	20
513	20250320	112000	169888688	920	920	920	920	0
514	20250320	111900	169888688	920	920	920	920	32
515	20250320	111800	169859248	919	919	919	919	12
516	20250320	111700	169848220	919	920	920	919	1000
517	20250320	111600	168928248	922	922	922	922	0
518	20250320	111500	168928248	922	922	922	922	55
519	20250320	111400	168877538	922	922	922	922	960
520	20250320	111300	167992418	922	922	922	922	0
521	20250320	111200	167992418	922	922	922	921	2785
522	20250320	111100	165424703	922	920	922	920	2100
523	20250320	111000	163490403	922	922	922	922	0
524	20250320	110900	163490403	922	922	922	922	100
525	20250320	110800	163398203	922	920	922	920	1010
526	20250320	110700	162468983	920	920	920	920	0
527	20250320	110600	162468983	920	920	920	920	5089
528	20250320	110500	157787103	922	922	922	922	0
529	20250320	110400	157787103	922	922	922	922	275
530	20250320	110300	157533553	920	921	921	920	3664
531	20250320	110200	154161680	922	922	922	922	1015
532	20250320	110100	153225850	922	923	923	922	5000
533	20250320	110000	148614572	925	925	925	925	3922
534	20250320	105900	144986722	926	926	926	926	1015
535	20250320	105800	144046832	926	925	926	925	1079
536	20250320	105700	143048756	925	923	925	923	10
537	20250320	105600	143039524	923	923	923	923	0
538	20250320	105500	143039524	923	923	923	923	112
539	20250320	105400	142936148	924	925	925	924	54
540	20250320	105300	142886217	925	925	925	925	3115
541	20250320	105200	140004842	925	925	925	924	7
542	20250320	105100	139998368	921	927	929	921	4020
543	20250320	105000	136278407	928	923	928	921	4286
544	20250320	104900	132307897	922	920	926	920	5626
545	20250320	104800	127110407	920	920	920	920	0
546	20250320	104700	127110407	920	920	920	920	1
547	20250320	104600	127109487	921	919	921	917	1611
548	20250320	104500	125631464	921	919	923	919	2980
549	20250320	104400	122881885	920	922	923	920	4540
550	20250320	104300	118692175	922	921	922	921	500
551	20250320	104200	118231275	923	922	923	921	1221
552	20250320	104100	117104995	921	921	921	921	0
553	20250320	104000	117104995	921	920	921	919	520
554	20250320	103900	116626685	920	923	923	920	370
555	20250320	103800	116285235	923	923	923	923	0
556	20250320	103700	116285235	923	922	923	922	5650
557	20250320	103600	111070514	922	919	922	919	3051
558	20250320	103500	108262647	917	917	917	917	0
559	20250320	103400	108262647	917	917	917	917	6000
560	20250320	103300	102760647	915	917	920	915	20250
561	20250320	103200	84144339	917	917	918	917	687
562	20250320	103100	83514280	916	916	916	916	0
563	20250320	103000	83514280	916	916	916	916	0
564	20250320	102900	83514280	916	916	916	916	200
565	20250320	102800	83331080	915	916	916	915	120
566	20250320	102700	83221260	917	917	917	917	0
567	20250320	102600	83221260	917	917	917	917	20
568	20250320	102500	83202920	917	917	917	917	200
569	20250320	102400	83019520	918	916	918	916	705
570	20250320	102300	82373088	916	917	917	916	31
571	20250320	102200	82344681	917	917	917	916	420
572	20250320	102100	81959561	916	917	917	916	105
573	20250320	102000	81863376	917	917	917	917	712
574	20250320	101900	81210472	918	918	918	918	0
575	20250320	101800	81210472	918	918	918	918	1006
576	20250320	101700	80286964	914	918	918	914	172
577	20250320	101600	80129076	918	916	918	916	2002
578	20250320	101500	78292314	915	914	915	914	75
579	20250320	101400	78223762	914	914	914	914	313
580	20250320	101300	77937680	914	912	914	912	102
581	20250320	101200	77844652	910	910	910	910	0
582	20250320	101100	77844652	910	910	910	910	0
583	20250320	101000	77844652	910	910	910	910	200
584	20250320	100900	77662652	914	910	914	910	68
585	20250320	100800	77600768	910	910	910	910	1220
586	20250320	100700	76490568	910	910	910	910	0
587	20250320	100600	76490568	910	910	910	910	81
588	20250320	100500	76416858	910	910	910	910	159
589	20250320	100400	76272168	910	910	910	910	737
590	20250320	100300	75601498	910	911	911	910	14617
591	20250320	100200	62299434	911	911	911	911	0
592	20250320	100100	62299434	911	911	911	911	0
593	20250320	100000	62299434	911	911	911	911	0
594	20250320	095900	62299434	911	911	911	910	3614
595	20250320	095800	59007626	911	911	911	911	0
596	20250320	095700	59007626	911	911	911	911	1403
597	20250320	095600	57729493	911	911	911	911	0
598	20250320	095500	57729493	911	911	911	911	0
599	20250320	095400	57729493	911	911	911	911	0
600	20250320	095300	57729493	911	911	911	911	2173
601	20250320	095200	55749890	911	911	911	911	25
602	20250320	095100	55727115	911	917	917	911	3054
603	20250320	095000	52943172	912	912	912	912	2
604	20250320	094900	52941348	912	912	912	912	0
605	20250320	094800	52941348	912	912	912	912	3000
606	20250320	094700	50205348	917	917	917	917	0
607	20250320	094600	50205348	917	917	917	917	1
608	20250320	094500	50204431	911	917	917	911	2001
609	20250320	094400	48378120	917	917	917	917	1013
610	20250320	094300	47449199	917	917	917	917	11
611	20250320	094200	47439112	912	912	912	912	0
612	20250320	094100	47439112	912	912	912	912	0
613	20250320	094000	47439112	912	912	912	912	0
614	20250320	093900	47439112	912	912	912	912	0
615	20250320	093800	47439112	912	912	912	912	0
616	20250320	093700	47439112	912	912	912	912	1000
617	20250320	093600	46527112	912	916	916	912	1500
618	20250320	093500	45155501	915	915	915	915	0
619	20250320	093400	45155501	915	915	915	915	500
620	20250320	093300	44698001	918	918	918	918	100
621	20250320	093200	44606201	912	917	918	912	266
622	20250320	093100	44362419	912	913	914	912	1045
623	20250320	093000	43408716	912	912	912	912	0
624	20250320	092900	43408716	912	912	912	912	1
625	20250320	092800	43407804	912	912	912	912	0
626	20250320	092700	43407804	912	914	914	912	2060
627	20250320	092600	41527614	914	914	914	914	3
628	20250320	092500	41524872	913	914	914	913	1031
629	20250320	092400	40583350	914	914	914	914	0
630	20250320	092300	40583350	914	914	914	914	114
631	20250320	092200	40479154	914	914	914	914	0
632	20250320	092100	40479154	914	915	915	914	635
633	20250320	092000	39898424	915	915	915	915	7
634	20250320	091900	39892019	915	915	915	915	638
635	20250320	091800	39308249	915	915	915	915	450
636	20250320	091700	38896499	915	915	915	915	62
637	20250320	091600	38839769	913	913	913	913	0
638	20250320	091500	38839769	913	914	914	913	315
639	20250320	091400	38552074	913	915	915	913	960
640	20250320	091300	37674723	915	915	915	915	3400
641	20250320	091200	34563723	915	915	915	915	586
642	20250320	091100	34027533	915	920	920	915	2617
643	20250320	091000	31631189	920	920	920	920	1
644	20250320	090900	31630269	921	921	921	921	2001
645	20250320	090800	29787348	920	920	920	920	71
646	20250320	090700	29722028	920	920	920	920	29
647	20250320	090600	29695348	920	919	920	919	2
648	20250320	090500	29693509	920	921	921	915	20153
649	20250320	090400	11247078	921	916	921	916	736
650	20250320	090300	10569981	915	915	915	915	0
651	20250320	090200	10569981	915	917	917	915	3000
652	20250320	090100	7821507	923	922	923	917	222
653	20250320	090000	7616780	921	920	921	920	8248