KissMeData/069540/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	195200	260098991	915	915	915	915	2033
3	20250318	195100	260098991	915	915	915	915	0
4	20250318	195000	260098991	915	915	915	915	0
5	20250318	194900	260098991	915	915	915	915	0
6	20250318	194800	260098991	915	915	915	915	0
7	20250318	194700	260098991	915	915	915	915	0
8	20250318	194600	260098991	915	915	915	915	0
9	20250318	194500	260098991	915	915	915	915	0
10	20250318	194400	260098991	915	915	915	915	0
11	20250318	194300	260098991	915	915	915	915	0
12	20250318	194200	260098991	915	915	915	915	0
13	20250318	194100	260098991	915	915	915	915	0
14	20250318	194000	260098991	915	915	915	915	0
15	20250318	193900	260098991	915	915	915	915	0
16	20250318	193800	260098991	915	915	915	915	0
17	20250318	193700	260098991	915	915	915	915	0
18	20250318	193600	260098991	915	915	915	915	0
19	20250318	193500	260098991	915	915	915	915	0
20	20250318	193400	260098991	915	915	915	915	0
21	20250318	193300	260098991	915	915	915	915	0
22	20250318	193200	260098991	915	915	915	915	0
23	20250318	193100	260098991	915	915	915	915	0
24	20250318	193000	260098991	915	915	915	915	0
25	20250318	192900	260098991	915	915	915	915	0
26	20250318	192800	260098991	915	915	915	915	0
27	20250318	192700	260098991	915	915	915	915	0
28	20250318	192600	260098991	915	915	915	915	0
29	20250318	192500	260098991	915	915	915	915	0
30	20250318	192400	260098991	915	915	915	915	0
31	20250318	192300	260098991	915	915	915	915	0
32	20250318	192200	260098991	915	915	915	915	2033
33	20250318	192100	260098991	915	915	915	915	0
34	20250318	192000	260098991	915	915	915	915	0
35	20250318	191900	260098991	915	915	915	915	0
36	20250318	191800	260098991	915	915	915	915	0
37	20250318	191700	260098991	915	915	915	915	0
38	20250318	191600	260098991	915	915	915	915	0
39	20250318	191500	260098991	915	915	915	915	0
40	20250318	191400	260098991	915	915	915	915	0
41	20250318	191300	260098991	915	915	915	915	0
42	20250318	191200	260098991	915	915	915	915	0
43	20250318	191100	260098991	915	915	915	915	0
44	20250318	191000	260098991	915	915	915	915	0
45	20250318	190900	260098991	915	915	915	915	0
46	20250318	190800	260098991	915	915	915	915	0
47	20250318	190700	260098991	915	915	915	915	0
48	20250318	190600	260098991	915	915	915	915	0
49	20250318	190500	260098991	915	915	915	915	0
50	20250318	190400	260098991	915	915	915	915	0
51	20250318	190300	260098991	915	915	915	915	0
52	20250318	190200	260098991	915	915	915	915	0
53	20250318	190100	260098991	915	915	915	915	0
54	20250318	190000	260098991	915	915	915	915	0
55	20250318	185900	260098991	915	915	915	915	0
56	20250318	185800	260098991	915	915	915	915	0
57	20250318	185700	260098991	915	915	915	915	0
58	20250318	185600	260098991	915	915	915	915	0
59	20250318	185500	260098991	915	915	915	915	0
60	20250318	185400	260098991	915	915	915	915	0
61	20250318	185300	260098991	915	915	915	915	0
62	20250318	185200	260098991	915	915	915	915	2033
63	20250318	185100	260098991	915	915	915	915	0
64	20250318	185000	260098991	915	915	915	915	0
65	20250318	184900	260098991	915	915	915	915	0
66	20250318	184800	260098991	915	915	915	915	0
67	20250318	184700	260098991	915	915	915	915	0
68	20250318	184600	260098991	915	915	915	915	0
69	20250318	184500	260098991	915	915	915	915	0
70	20250318	184400	260098991	915	915	915	915	0
71	20250318	184300	260098991	915	915	915	915	0
72	20250318	184200	260098991	915	915	915	915	0
73	20250318	184100	260098991	915	915	915	915	0
74	20250318	184000	260098991	915	915	915	915	0
75	20250318	183900	260098991	915	915	915	915	0
76	20250318	183800	260098991	915	915	915	915	0
77	20250318	183700	260098991	915	915	915	915	0
78	20250318	183600	260098991	915	915	915	915	0
79	20250318	183500	260098991	915	915	915	915	0
80	20250318	183400	260098991	915	915	915	915	0
81	20250318	183300	260098991	915	915	915	915	0
82	20250318	183200	260098991	915	915	915	915	0
83	20250318	183100	260098991	915	915	915	915	0
84	20250318	183000	260098991	915	915	915	915	0
85	20250318	182900	260098991	915	915	915	915	0
86	20250318	182800	260098991	915	915	915	915	0
87	20250318	182700	260098991	915	915	915	915	0
88	20250318	182600	260098991	915	915	915	915	0
89	20250318	182500	260098991	915	915	915	915	0
90	20250318	182400	260098991	915	915	915	915	0
91	20250318	182300	260098991	915	915	915	915	0
92	20250318	182200	260098991	915	915	915	915	2033
93	20250318	182100	260098991	915	915	915	915	0
94	20250318	182000	260098991	915	915	915	915	0
95	20250318	181900	260098991	915	915	915	915	0
96	20250318	181800	260098991	915	915	915	915	0
97	20250318	181700	260098991	915	915	915	915	0
98	20250318	181600	260098991	915	915	915	915	0
99	20250318	181500	260098991	915	915	915	915	0
100	20250318	181400	260098991	915	915	915	915	0
101	20250318	181300	260098991	915	915	915	915	0
102	20250318	181200	260098991	915	915	915	915	0
103	20250318	181100	260098991	915	915	915	915	0
104	20250318	181000	260098991	915	915	915	915	0
105	20250318	180900	260098991	915	915	915	915	0
106	20250318	180800	260098991	915	915	915	915	0
107	20250318	180700	260098991	915	915	915	915	0
108	20250318	180600	260098991	915	915	915	915	0
109	20250318	180500	260098991	915	915	915	915	0
110	20250318	180400	260098991	915	915	915	915	0
111	20250318	180300	260098991	915	915	915	915	0
112	20250318	180200	260098991	915	915	915	915	0
113	20250318	180100	260098991	915	915	915	915	0
114	20250318	180000	260098991	915	915	915	915	0
115	20250318	175900	260098991	915	915	915	915	0
116	20250318	175800	260098991	915	915	915	915	0
117	20250318	175700	260098991	915	915	915	915	0
118	20250318	175600	260098991	915	915	915	915	0
119	20250318	175500	260098991	915	915	915	915	0
120	20250318	175400	260098991	915	915	915	915	0
121	20250318	175300	260098991	915	915	915	915	0
122	20250318	175200	260098991	915	915	915	915	2033
123	20250318	175100	260098991	915	915	915	915	0
124	20250318	175000	260098991	915	915	915	915	0
125	20250318	174900	260098991	915	915	915	915	0
126	20250318	174800	260098991	915	915	915	915	0
127	20250318	174700	260098991	915	915	915	915	0
128	20250318	174600	260098991	915	915	915	915	0
129	20250318	174500	260098991	915	915	915	915	0
130	20250318	174400	260098991	915	915	915	915	0
131	20250318	174300	260098991	915	915	915	915	0
132	20250318	174200	260098991	915	915	915	915	0
133	20250318	174100	260098991	915	915	915	915	0
134	20250318	174000	260098991	915	915	915	915	0
135	20250318	173900	260098991	915	915	915	915	0
136	20250318	173800	260098991	915	915	915	915	0
137	20250318	173700	260098991	915	915	915	915	0
138	20250318	173600	260098991	915	915	915	915	0
139	20250318	173500	260098991	915	915	915	915	0
140	20250318	173400	260098991	915	915	915	915	0
141	20250318	173300	260098991	915	915	915	915	0
142	20250318	173200	260098991	915	915	915	915	0
143	20250318	173100	260098991	915	915	915	915	0
144	20250318	173000	260098991	915	915	915	915	0
145	20250318	172900	260098991	915	915	915	915	0
146	20250318	172800	260098991	915	915	915	915	0
147	20250318	172700	260098991	915	915	915	915	0
148	20250318	172600	260098991	915	915	915	915	0
149	20250318	172500	260098991	915	915	915	915	0
150	20250318	172400	260098991	915	915	915	915	0
151	20250318	172300	260098991	915	915	915	915	0
152	20250318	172200	260098991	915	915	915	915	2033
153	20250318	172100	260098991	915	915	915	915	0
154	20250318	172000	260098991	915	915	915	915	0
155	20250318	171900	260098991	915	915	915	915	0
156	20250318	171800	260098991	915	915	915	915	0
157	20250318	171700	260098991	915	915	915	915	0
158	20250318	171600	260098991	915	915	915	915	0
159	20250318	171500	260098991	915	915	915	915	0
160	20250318	171400	260098991	915	915	915	915	0
161	20250318	171300	260098991	915	915	915	915	0
162	20250318	171200	260098991	915	915	915	915	0
163	20250318	171100	260098991	915	915	915	915	0
164	20250318	171000	260098991	915	915	915	915	0
165	20250318	170900	260098991	915	915	915	915	0
166	20250318	170800	260098991	915	915	915	915	0
167	20250318	170700	260098991	915	915	915	915	0
168	20250318	170600	260098991	915	915	915	915	0
169	20250318	170500	260098991	915	915	915	915	0
170	20250318	170400	260098991	915	915	915	915	0
171	20250318	170300	260098991	915	915	915	915	0
172	20250318	170200	260098991	915	915	915	915	0
173	20250318	170100	260098991	915	915	915	915	0
174	20250318	170000	260098991	915	915	915	915	0
175	20250318	165900	260098991	915	915	915	915	0
176	20250318	165800	260098991	915	915	915	915	0
177	20250318	165700	260098991	915	915	915	915	0
178	20250318	165600	260098991	915	915	915	915	0
179	20250318	165500	260098991	915	915	915	915	0
180	20250318	165400	260098991	915	915	915	915	0
181	20250318	165300	260098991	915	915	915	915	0
182	20250318	165200	260098991	915	915	915	915	2033
183	20250318	165100	260098991	915	915	915	915	0
184	20250318	165000	260098991	915	915	915	915	0
185	20250318	164900	260098991	915	915	915	915	0
186	20250318	164800	260098991	915	915	915	915	0
187	20250318	164700	260098991	915	915	915	915	0
188	20250318	164600	260098991	915	915	915	915	0
189	20250318	164500	260098991	915	915	915	915	0
190	20250318	164400	260098991	915	915	915	915	0
191	20250318	164300	260098991	915	915	915	915	0
192	20250318	164200	260098991	915	915	915	915	0
193	20250318	164100	260098991	915	915	915	915	0
194	20250318	164000	260098991	915	915	915	915	0
195	20250318	163900	260098991	915	915	915	915	0
196	20250318	163800	260098991	915	915	915	915	0
197	20250318	163700	260098991	915	915	915	915	0
198	20250318	163600	260098991	915	915	915	915	0
199	20250318	163500	260098991	915	915	915	915	0
200	20250318	163400	260098991	915	915	915	915	0
201	20250318	163300	260098991	915	915	915	915	0
202	20250318	163200	260098991	915	915	915	915	0
203	20250318	163100	260098991	915	915	915	915	0
204	20250318	163000	260098991	915	915	915	915	0
205	20250318	162900	260098991	915	915	915	915	0
206	20250318	162800	260098991	915	915	915	915	0
207	20250318	162700	260098991	915	915	915	915	0
208	20250318	162600	260098991	915	915	915	915	0
209	20250318	162500	260098991	915	915	915	915	0
210	20250318	162400	260098991	915	915	915	915	0
211	20250318	162300	260098991	915	915	915	915	0
212	20250318	162200	260098991	915	915	915	915	2033
213	20250318	162100	260098991	915	915	915	915	0
214	20250318	162000	260098991	915	915	915	915	0
215	20250318	161900	260098991	915	915	915	915	0
216	20250318	161800	260098991	915	915	915	915	0
217	20250318	161700	260098991	915	915	915	915	0
218	20250318	161600	260098991	915	915	915	915	0
219	20250318	161500	260098991	915	915	915	915	0
220	20250318	161400	260098991	915	915	915	915	0
221	20250318	161300	260098991	915	915	915	915	0
222	20250318	161200	260098991	915	915	915	915	0
223	20250318	161100	260098991	915	915	915	915	0
224	20250318	161000	260098991	915	915	915	915	0
225	20250318	160900	260098991	915	915	915	915	0
226	20250318	160800	260098991	915	915	915	915	0
227	20250318	160700	260098991	915	915	915	915	0
228	20250318	160600	260098991	915	915	915	915	0
229	20250318	160500	260098991	915	915	915	915	0
230	20250318	160400	260098991	915	915	915	915	0
231	20250318	160300	260098991	915	915	915	915	0
232	20250318	160200	260098991	915	915	915	915	0
233	20250318	160100	260098991	915	915	915	915	0
234	20250318	160000	260098991	915	915	915	915	0
235	20250318	155900	260098991	915	915	915	915	0
236	20250318	155800	260098991	915	915	915	915	0
237	20250318	155700	260098991	915	915	915	915	0
238	20250318	155600	260098991	915	915	915	915	0
239	20250318	155500	260098991	915	915	915	915	0
240	20250318	155400	260098991	915	915	915	915	0
241	20250318	155300	260098991	915	915	915	915	0
242	20250318	155200	260098991	915	915	915	915	2033
243	20250318	155100	260098991	915	915	915	915	0
244	20250318	155000	260098991	915	915	915	915	0
245	20250318	154900	260098991	915	915	915	915	0
246	20250318	154800	260098991	915	915	915	915	0
247	20250318	154700	260098991	915	915	915	915	0
248	20250318	154600	260098991	915	915	915	915	0
249	20250318	154500	260098991	915	915	915	915	0
250	20250318	154400	260098991	915	915	915	915	0
251	20250318	154300	260098991	915	915	915	915	0
252	20250318	154200	260098991	915	915	915	915	0
253	20250318	154100	260098991	915	915	915	915	0
254	20250318	154000	260098991	915	915	915	915	0
255	20250318	153900	260098991	915	915	915	915	0
256	20250318	153800	260098991	915	915	915	915	0
257	20250318	153700	260098991	915	915	915	915	0
258	20250318	153600	260098991	915	915	915	915	0
259	20250318	153500	260098991	915	915	915	915	0
260	20250318	153400	260098991	915	915	915	915	0
261	20250318	153300	260098991	915	915	915	915	0
262	20250318	153200	260098991	915	915	915	915	0
263	20250318	153100	260098991	915	915	915	915	0
264	20250318	153000	260098991	915	915	915	915	2033
265	20250318	152900	258238796	913	913	913	913	0
266	20250318	152800	258238796	913	913	913	913	0
267	20250318	152700	258238796	913	913	913	913	0
268	20250318	152600	258238796	913	913	913	913	0
269	20250318	152500	258238796	913	913	913	913	0
270	20250318	152400	258238796	913	913	913	913	0
271	20250318	152300	258238796	913	913	913	913	0
272	20250318	152200	258238796	913	913	913	913	0
273	20250318	152100	258238796	913	913	913	913	0
274	20250318	152000	258238796	913	913	913	913	0
275	20250318	151900	258238796	913	911	913	908	6031
276	20250318	151800	252759714	911	912	912	910	258
277	20250318	151700	252524617	913	913	913	913	0
278	20250318	151600	252524617	913	913	913	913	0
279	20250318	151500	252524617	913	913	913	913	0
280	20250318	151400	252524617	913	913	913	913	0
281	20250318	151300	252524617	913	912	913	912	204
282	20250318	151200	252338565	913	913	913	913	1
283	20250318	151100	252337652	913	913	913	913	4
284	20250318	151000	252334000	913	913	913	913	194
285	20250318	150900	252156878	913	913	913	913	0
286	20250318	150800	252156878	913	913	913	913	1
287	20250318	150700	252155965	913	912	913	912	6
288	20250318	150600	252150492	912	912	912	912	1
289	20250318	150500	252149580	913	913	913	913	99
290	20250318	150400	252059193	913	913	913	913	11
291	20250318	150300	252049150	914	913	914	908	10051
292	20250318	150200	242914653	914	914	914	914	5
293	20250318	150100	242910083	914	914	914	913	4
294	20250318	150000	242906428	913	914	914	910	15001
295	20250318	145900	229250542	915	915	915	915	3000
296	20250318	145800	226505542	915	915	915	915	0
297	20250318	145700	226505542	915	915	915	915	1
298	20250318	145600	226504627	914	914	914	914	46
299	20250318	145500	226462583	915	915	915	915	100
300	20250318	145400	226371083	913	913	913	913	787
301	20250318	145300	225652552	913	913	913	913	313
302	20250318	145200	225366783	914	914	914	914	352
303	20250318	145100	225045055	915	915	915	915	0
304	20250318	145000	225045055	915	915	915	915	427
305	20250318	144900	224654350	915	915	915	915	300
306	20250318	144800	224379850	915	915	915	915	0
307	20250318	144700	224379850	915	915	915	915	73
308	20250318	144600	224313055	915	915	915	915	100
309	20250318	144500	224221555	915	915	915	913	29
310	20250318	144400	224195074	914	914	914	914	0
311	20250318	144300	224195074	914	914	914	914	104
312	20250318	144200	224100018	915	915	915	915	2
313	20250318	144100	224098188	916	916	916	916	300
314	20250318	144000	223823388	916	916	916	916	1926
315	20250318	143900	222059172	916	916	916	915	532
316	20250318	143800	221572160	916	916	916	916	0
317	20250318	143700	221572160	916	916	916	916	2
318	20250318	143600	221570328	916	916	916	916	6
319	20250318	143500	221564832	916	914	916	914	1606
320	20250318	143400	220094426	914	913	914	913	25096
321	20250318	143300	197160697	913	913	913	913	0
322	20250318	143200	197160697	913	913	913	913	0
323	20250318	143100	197160697	913	913	913	913	0
324	20250318	143000	197160697	913	913	913	913	300
325	20250318	142900	196886797	912	912	912	912	300
326	20250318	142800	196613197	911	911	911	911	10
327	20250318	142700	196604087	913	913	913	913	0
328	20250318	142600	196604087	913	913	913	913	0
329	20250318	142500	196604087	913	913	913	913	1000
330	20250318	142400	195691087	913	913	913	913	12000
331	20250318	142300	184735087	913	913	913	913	3
332	20250318	142200	184732348	913	913	913	913	0
333	20250318	142100	184732348	913	913	913	913	0
334	20250318	142000	184732348	913	913	913	913	83
335	20250318	141900	184656569	913	913	913	913	101
336	20250318	141800	184564356	911	912	912	911	113
337	20250318	141700	184461330	912	913	913	912	40
338	20250318	141600	184424811	913	913	913	913	442
339	20250318	141500	184021265	913	913	913	913	0
340	20250318	141400	184021265	913	911	913	910	1001
341	20250318	141300	183110338	911	911	911	911	16986
342	20250318	141200	167636092	911	911	911	911	54
343	20250318	141100	167586898	911	911	911	911	0
344	20250318	141000	167586898	911	910	911	910	2051
345	20250318	140900	165718487	911	911	911	911	4
346	20250318	140800	165714843	911	911	911	911	1001
347	20250318	140700	164802932	911	911	911	911	2000
348	20250318	140600	162980932	911	911	911	910	1506
349	20250318	140500	161608971	911	911	911	911	63
350	20250318	140400	161551578	911	911	911	911	5
351	20250318	140300	161547023	910	910	910	910	1691
352	20250318	140200	160008213	910	910	910	910	5018
353	20250318	140100	155441833	910	910	910	910	0
354	20250318	140000	155441833	910	910	910	910	523
355	20250318	135900	154965903	910	910	910	910	300
356	20250318	135800	154692903	910	911	911	910	81
357	20250318	135700	154619192	910	910	910	910	2000
358	20250318	135600	152799192	910	910	911	910	308
359	20250318	135500	152518824	910	910	910	910	0
360	20250318	135400	152518824	910	910	910	910	0
361	20250318	135300	152518824	910	910	910	910	0
362	20250318	135200	152518824	910	910	910	910	0
363	20250318	135100	152518824	910	910	910	910	0
364	20250318	135000	152518824	910	910	910	910	1
365	20250318	134900	152517914	910	910	910	910	0
366	20250318	134800	152517914	910	910	910	910	305
367	20250318	134700	152240364	911	911	911	911	0
368	20250318	134600	152240364	911	911	911	911	0
369	20250318	134500	152240364	911	911	911	911	0
370	20250318	134400	152240364	911	911	911	911	30
371	20250318	134300	152213034	911	911	911	911	250
372	20250318	134200	151985284	911	910	911	910	211
373	20250318	134100	151793174	911	911	911	911	505
374	20250318	134000	151333119	910	910	910	910	0
375	20250318	133900	151333119	910	910	910	910	1000
376	20250318	133800	150423119	909	909	909	909	0
377	20250318	133700	150423119	909	909	909	909	0
378	20250318	133600	150423119	909	910	910	909	1999
379	20250318	133500	148605928	910	910	910	910	832
380	20250318	133400	147848808	909	909	909	909	3
381	20250318	133300	147846081	910	910	910	910	5000
382	20250318	133200	143296081	910	910	910	910	5
383	20250318	133100	143291531	910	910	910	910	0
384	20250318	133000	143291531	910	910	910	910	0
385	20250318	132900	143291531	910	910	910	910	0
386	20250318	132800	143291531	910	910	910	910	44
387	20250318	132700	143251491	909	909	909	909	0
388	20250318	132600	143251491	909	909	909	909	0
389	20250318	132500	143251491	909	909	909	909	0
390	20250318	132400	143251491	909	909	909	909	0
391	20250318	132300	143251491	909	909	909	909	0
392	20250318	132200	143251491	909	909	909	909	0
393	20250318	132100	143251491	909	909	909	909	1
394	20250318	132000	143250582	910	910	910	910	0
395	20250318	131900	143250582	910	910	910	910	0
396	20250318	131800	143250582	910	910	910	910	0
397	20250318	131700	143250582	910	910	910	910	101
398	20250318	131600	143158672	908	908	908	908	0
399	20250318	131500	143158672	908	908	909	908	4040
400	20250318	131400	139490252	908	908	908	908	0
401	20250318	131300	139490252	908	908	908	908	3
402	20250318	131200	139487528	908	909	909	908	50
403	20250318	131100	139442110	908	908	908	908	0
404	20250318	131000	139442110	908	908	908	908	0
405	20250318	130900	139442110	908	909	909	908	800
406	20250318	130800	138715694	909	909	909	909	0
407	20250318	130700	138715694	909	909	909	909	100
408	20250318	130600	138624794	909	909	909	909	0
409	20250318	130500	138624794	909	909	909	909	0
410	20250318	130400	138624794	909	909	909	909	0
411	20250318	130300	138624794	909	909	909	909	9
412	20250318	130200	138616613	909	910	910	909	10
413	20250318	130100	138607522	910	910	910	910	112
414	20250318	130000	138505602	910	910	910	910	0
415	20250318	125900	138505602	910	910	910	910	0
416	20250318	125800	138505602	910	910	910	910	0
417	20250318	125700	138505602	910	910	910	910	0
418	20250318	125600	138505602	910	910	910	910	0
419	20250318	125500	138505602	910	910	910	910	0
420	20250318	125400	138505602	910	910	910	910	0
421	20250318	125300	138505602	910	910	910	910	0
422	20250318	125200	138505602	910	910	910	910	0
423	20250318	125100	138505602	910	910	910	910	0
424	20250318	125000	138505602	910	909	910	909	7000
425	20250318	124900	132135866	909	909	909	909	7629
426	20250318	124800	125201105	910	910	910	910	0
427	20250318	124700	125201105	910	910	910	910	4000
428	20250318	124600	121561105	910	910	910	910	94
429	20250318	124500	121475565	909	909	909	909	778
430	20250318	124400	120768363	909	910	910	909	101
431	20250318	124300	120676454	910	910	910	910	1469
432	20250318	124200	119339664	910	910	910	910	3200
433	20250318	124100	116427664	909	909	909	909	900
434	20250318	124000	115609564	909	910	910	909	975
435	20250318	123900	114722768	910	910	910	910	0
436	20250318	123800	114722768	910	910	910	910	0
437	20250318	123700	114722768	910	910	910	910	1
438	20250318	123600	114721858	909	909	909	909	1300
439	20250318	123500	113540158	909	909	909	909	0
440	20250318	123400	113540158	909	909	909	909	5
441	20250318	123300	113535613	910	910	910	910	2
442	20250318	123200	113533793	910	910	910	910	1890
443	20250318	123100	111813893	910	910	910	910	0
444	20250318	123000	111813893	910	910	910	910	176
445	20250318	122900	111653733	909	909	909	909	49
446	20250318	122800	111609192	909	910	910	909	224
447	20250318	122700	111405473	910	910	910	910	0
448	20250318	122600	111405473	910	910	910	910	0
449	20250318	122500	111405473	910	910	910	910	0
450	20250318	122400	111405473	910	910	910	910	0
451	20250318	122300	111405473	910	910	910	910	100
452	20250318	122200	111314473	910	910	910	910	0
453	20250318	122100	111314473	910	910	910	910	0
454	20250318	122000	111314473	910	910	910	910	0
455	20250318	121900	111314473	910	910	910	910	31
456	20250318	121800	111286263	909	909	909	909	0
457	20250318	121700	111286263	909	909	909	909	0
458	20250318	121600	111286263	909	909	909	909	0
459	20250318	121500	111286263	909	910	910	909	976
460	20250318	121400	110398878	910	910	910	910	0
461	20250318	121300	110398878	910	910	910	910	0
462	20250318	121200	110398878	910	910	910	910	1
463	20250318	121100	110397968	910	910	910	910	0
464	20250318	121000	110397968	910	910	910	910	0
465	20250318	120900	110397968	910	910	910	910	0
466	20250318	120800	110397968	910	911	911	910	103
467	20250318	120700	110304235	909	909	909	909	0
468	20250318	120600	110304235	909	909	909	909	0
469	20250318	120500	110304235	909	909	909	909	0
470	20250318	120400	110304235	909	909	909	909	0
471	20250318	120300	110304235	909	909	909	909	0
472	20250318	120200	110304235	909	909	909	909	0
473	20250318	120100	110304235	909	909	909	909	0
474	20250318	120000	110304235	909	909	909	909	0
475	20250318	115900	110304235	909	909	909	909	550
476	20250318	115800	109804285	909	913	913	909	3598
477	20250318	115700	106521703	913	913	913	913	0
478	20250318	115600	106521703	913	913	913	913	0
479	20250318	115500	106521703	913	913	913	913	0
480	20250318	115400	106521703	913	913	913	913	4
481	20250318	115300	106518051	913	913	913	913	0
482	20250318	115200	106518051	913	913	913	913	1
483	20250318	115100	106517138	909	909	909	909	0
484	20250318	115000	106517138	909	909	909	909	0
485	20250318	114900	106517138	909	909	909	909	0
486	20250318	114800	106517138	909	909	909	909	0
487	20250318	114700	106517138	909	909	909	909	0
488	20250318	114600	106517138	909	909	909	909	990
489	20250318	114500	105617228	909	909	909	909	0
490	20250318	114400	105617228	909	909	909	909	10
491	20250318	114300	105608138	909	909	909	909	0
492	20250318	114200	105608138	909	909	909	909	0
493	20250318	114100	105608138	909	909	909	909	0
494	20250318	114000	105608138	909	909	909	909	0
495	20250318	113900	105608138	909	909	909	909	1
496	20250318	113800	105607229	913	913	913	913	0
497	20250318	113700	105607229	913	913	913	913	1
498	20250318	113600	105606316	908	909	909	908	4750
499	20250318	113500	101293012	909	909	909	909	0
500	20250318	113400	101293012	909	909	909	909	0
501	20250318	113300	101293012	909	909	909	909	0
502	20250318	113200	101293012	909	909	909	909	0
503	20250318	113100	101293012	909	909	909	909	540
504	20250318	113000	100802152	908	908	908	908	500
505	20250318	112900	100348152	909	908	909	908	5005
506	20250318	112800	95803607	909	909	909	909	0
507	20250318	112700	95803607	909	909	909	909	0
508	20250318	112600	95803607	909	909	909	909	1265
509	20250318	112500	94653722	913	913	913	913	0
510	20250318	112400	94653722	913	913	913	913	20
511	20250318	112300	94635462	913	913	913	913	2
512	20250318	112200	94633636	908	908	908	908	0
513	20250318	112100	94633636	908	908	908	908	1
514	20250318	112000	94632728	913	913	913	913	0
515	20250318	111900	94632728	913	908	913	908	3059
516	20250318	111800	91850466	913	909	913	908	4117
517	20250318	111700	88098152	908	908	908	908	0
518	20250318	111600	88098152	908	908	908	908	16
519	20250318	111500	88083624	908	908	908	908	1000
520	20250318	111400	87175624	908	908	908	908	0
521	20250318	111300	87175624	908	908	908	908	1000
522	20250318	111200	86267624	908	909	909	908	2250
523	20250318	111100	84223790	909	910	910	909	1000
524	20250318	111000	83314237	911	911	911	911	600
525	20250318	110900	82767637	911	911	911	911	1
526	20250318	110800	82766726	909	909	909	909	0
527	20250318	110700	82766726	909	909	909	909	0
528	20250318	110600	82766726	909	909	909	909	0
529	20250318	110500	82766726	909	910	910	909	500
530	20250318	110400	82312225	911	911	911	911	100
531	20250318	110300	82221125	911	911	911	911	200
532	20250318	110200	82038925	911	911	911	911	234
533	20250318	110100	81825751	911	911	911	911	0
534	20250318	110000	81825751	911	911	911	911	1000
535	20250318	105900	80914751	910	910	910	910	1
536	20250318	105800	80913841	908	908	908	908	0
537	20250318	105700	80913841	908	908	908	908	0
538	20250318	105600	80913841	908	908	908	908	0
539	20250318	105500	80913841	908	908	908	908	0
540	20250318	105400	80913841	908	908	908	908	1235
541	20250318	105300	79792461	908	908	908	908	6
542	20250318	105200	79787013	908	908	908	908	1147
543	20250318	105100	78745537	908	908	908	908	4
544	20250318	105000	78741905	908	908	908	908	2000
545	20250318	104900	76925905	910	910	910	910	0
546	20250318	104800	76925905	910	910	910	908	591
547	20250318	104700	76388932	910	910	910	910	1841
548	20250318	104600	74713622	911	911	911	911	553
549	20250318	104500	74209839	911	911	911	911	2
550	20250318	104400	74208017	911	911	911	911	0
551	20250318	104300	74208017	911	911	911	911	0
552	20250318	104200	74208017	911	911	911	911	0
553	20250318	104100	74208017	911	911	911	911	5
554	20250318	104000	74203462	911	911	911	911	1
555	20250318	103900	74202551	910	910	910	910	34
556	20250318	103800	74171611	910	910	910	910	0
557	20250318	103700	74171611	910	910	910	910	100
558	20250318	103600	74080611	910	911	911	910	26
559	20250318	103500	74056947	911	911	911	911	1
560	20250318	103400	74056036	911	911	911	911	1
561	20250318	103300	74055125	910	910	910	910	0
562	20250318	103200	74055125	910	910	910	910	624
563	20250318	103100	73487285	911	911	911	911	92
564	20250318	103000	73403473	911	911	911	911	258
565	20250318	102900	73168435	911	911	911	911	0
566	20250318	102800	73168435	911	911	911	911	0
567	20250318	102700	73168435	911	911	911	911	227
568	20250318	102600	72961638	911	911	911	911	1821
569	20250318	102500	71302707	911	911	911	911	568
570	20250318	102400	70785259	911	911	911	911	5
571	20250318	102300	70780704	911	911	911	911	0
572	20250318	102200	70780704	911	911	911	911	717
573	20250318	102100	70127517	911	912	912	911	1228
574	20250318	102000	69008799	912	912	912	912	441
575	20250318	101900	68606607	912	912	912	912	0
576	20250318	101800	68606607	912	912	912	912	6
577	20250318	101700	68601135	911	911	911	911	200
578	20250318	101600	68418935	912	912	912	912	1
579	20250318	101500	68418023	912	912	912	912	1
580	20250318	101400	68417111	912	912	912	912	1
581	20250318	101300	68416199	912	912	912	911	709
582	20250318	101200	67770249	913	913	913	913	0
583	20250318	101100	67770249	913	913	913	913	0
584	20250318	101000	67770249	913	913	913	913	0
585	20250318	100900	67770249	913	913	913	913	1
586	20250318	100800	67769336	913	912	913	912	60
587	20250318	100700	67714579	912	912	912	912	130
588	20250318	100600	67596019	912	912	912	912	1
589	20250318	100500	67595107	911	911	911	911	2075
590	20250318	100400	65704782	911	911	911	911	622
591	20250318	100300	65138140	910	910	910	910	0
592	20250318	100200	65138140	910	910	910	910	0
593	20250318	100100	65138140	910	910	910	910	70
594	20250318	100000	65074440	910	910	910	909	511
595	20250318	095900	64609924	910	912	913	910	232
596	20250318	095800	64398414	912	913	913	912	60
597	20250318	095700	64343664	909	909	909	909	658
598	20250318	095600	63745542	910	910	910	910	100
599	20250318	095500	63654542	910	910	910	910	1060
600	20250318	095400	62689942	910	910	910	910	500
601	20250318	095300	62234942	910	910	910	910	5000
602	20250318	095200	57684942	910	910	910	910	0
603	20250318	095100	57684942	910	911	911	910	599
604	20250318	095000	57139843	914	914	914	914	0
605	20250318	094900	57139843	914	914	914	914	1000
606	20250318	094800	56225843	914	914	914	914	0
607	20250318	094700	56225843	914	914	914	914	438
608	20250318	094600	55825511	914	914	914	914	1
609	20250318	094500	55824597	914	914	914	907	2204
610	20250318	094400	53825541	914	914	914	907	2229
611	20250318	094300	51801459	908	911	911	908	1000
612	20250318	094200	50893435	914	914	914	914	0
613	20250318	094100	50893435	914	909	914	908	1600
614	20250318	094000	49437025	908	908	908	908	2754
615	20250318	093900	46936393	908	908	908	908	50
616	20250318	093800	46890993	907	907	907	907	0
617	20250318	093700	46890993	907	907	907	907	0
618	20250318	093600	46890993	907	914	914	907	8463
619	20250318	093500	39189623	914	914	914	914	0
620	20250318	093400	39189623	914	914	914	914	0
621	20250318	093300	39189623	914	913	914	913	1105
622	20250318	093200	38180748	913	913	913	913	501
623	20250318	093100	37723335	913	913	913	913	0
624	20250318	093000	37723335	913	913	913	913	11
625	20250318	092900	37713292	909	909	909	909	0
626	20250318	092800	37713292	909	909	909	909	1
627	20250318	092700	37712383	909	910	910	909	2000
628	20250318	092600	35893946	912	911	912	911	1096
629	20250318	092500	34894493	911	911	911	911	1
630	20250318	092400	34893582	911	911	911	911	812
631	20250318	092300	34153850	911	911	911	911	1450
632	20250318	092200	32832900	911	912	912	911	1246
633	20250318	092100	31697285	912	912	912	912	1
634	20250318	092000	31696373	911	912	912	911	742
635	20250318	091900	31020311	911	911	911	911	553
636	20250318	091800	30516528	911	911	911	911	818
637	20250318	091700	29771330	912	912	912	912	0
638	20250318	091600	29771330	912	913	913	912	407
639	20250318	091500	29400127	912	912	912	912	1
640	20250318	091400	29399215	913	911	913	911	838
641	20250318	091300	28634789	911	911	911	911	1010
642	20250318	091200	27714679	911	911	911	911	1000
643	20250318	091100	26803679	912	912	912	912	1
644	20250318	091000	26802767	911	910	911	910	52
645	20250318	090900	26755445	910	908	910	906	19654
646	20250318	090800	8938157	908	908	908	908	1155
647	20250318	090700	7889417	908	909	909	908	1107
648	20250318	090600	6884091	907	909	909	907	4141
649	20250318	090500	3123577	909	913	914	909	921
650	20250318	090400	2282951	915	915	915	915	14
651	20250318	090300	2270141	914	915	916	914	4
652	20250318	090200	2266481	913	913	913	913	442
653	20250318	090100	1862935	915	914	915	914	819
654	20250318	090000	1114334	913	910	913	910	1223