KissMeData/038060/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	192400	104242977	921	921	921	921	967
3	20250313	192300	104242977	921	921	921	921	0
4	20250313	192200	104242977	921	921	921	921	0
5	20250313	192100	104242977	921	921	921	921	0
6	20250313	192000	104242977	921	921	921	921	0
7	20250313	191900	104242977	921	921	921	921	0
8	20250313	191800	104242977	921	921	921	921	0
9	20250313	191700	104242977	921	921	921	921	0
10	20250313	191600	104242977	921	921	921	921	0
11	20250313	191500	104242977	921	921	921	921	0
12	20250313	191400	104242977	921	921	921	921	0
13	20250313	191300	104242977	921	921	921	921	0
14	20250313	191200	104242977	921	921	921	921	0
15	20250313	191100	104242977	921	921	921	921	0
16	20250313	191000	104242977	921	921	921	921	0
17	20250313	190900	104242977	921	921	921	921	0
18	20250313	190800	104242977	921	921	921	921	0
19	20250313	190700	104242977	921	921	921	921	0
20	20250313	190600	104242977	921	921	921	921	0
21	20250313	190500	104242977	921	921	921	921	0
22	20250313	190400	104242977	921	921	921	921	0
23	20250313	190300	104242977	921	921	921	921	0
24	20250313	190200	104242977	921	921	921	921	0
25	20250313	190100	104242977	921	921	921	921	0
26	20250313	190000	104242977	921	921	921	921	0
27	20250313	185900	104242977	921	921	921	921	0
28	20250313	185800	104242977	921	921	921	921	0
29	20250313	185700	104242977	921	921	921	921	0
30	20250313	185600	104242977	921	921	921	921	0
31	20250313	185500	104242977	921	921	921	921	0
32	20250313	185400	104242977	921	921	921	921	967
33	20250313	185300	104242977	921	921	921	921	0
34	20250313	185200	104242977	921	921	921	921	0
35	20250313	185100	104242977	921	921	921	921	0
36	20250313	185000	104242977	921	921	921	921	0
37	20250313	184900	104242977	921	921	921	921	0
38	20250313	184800	104242977	921	921	921	921	0
39	20250313	184700	104242977	921	921	921	921	0
40	20250313	184600	104242977	921	921	921	921	0
41	20250313	184500	104242977	921	921	921	921	0
42	20250313	184400	104242977	921	921	921	921	0
43	20250313	184300	104242977	921	921	921	921	0
44	20250313	184200	104242977	921	921	921	921	0
45	20250313	184100	104242977	921	921	921	921	0
46	20250313	184000	104242977	921	921	921	921	0
47	20250313	183900	104242977	921	921	921	921	0
48	20250313	183800	104242977	921	921	921	921	0
49	20250313	183700	104242977	921	921	921	921	0
50	20250313	183600	104242977	921	921	921	921	0
51	20250313	183500	104242977	921	921	921	921	0
52	20250313	183400	104242977	921	921	921	921	0
53	20250313	183300	104242977	921	921	921	921	0
54	20250313	183200	104242977	921	921	921	921	0
55	20250313	183100	104242977	921	921	921	921	0
56	20250313	183000	104242977	921	921	921	921	0
57	20250313	182900	104242977	921	921	921	921	0
58	20250313	182800	104242977	921	921	921	921	0
59	20250313	182700	104242977	921	921	921	921	0
60	20250313	182600	104242977	921	921	921	921	0
61	20250313	182500	104242977	921	921	921	921	0
62	20250313	182400	104242977	921	921	921	921	967
63	20250313	182300	104242977	921	921	921	921	0
64	20250313	182200	104242977	921	921	921	921	0
65	20250313	182100	104242977	921	921	921	921	0
66	20250313	182000	104242977	921	921	921	921	0
67	20250313	181900	104242977	921	921	921	921	0
68	20250313	181800	104242977	921	921	921	921	0
69	20250313	181700	104242977	921	921	921	921	0
70	20250313	181600	104242977	921	921	921	921	0
71	20250313	181500	104242977	921	921	921	921	0
72	20250313	181400	104242977	921	921	921	921	0
73	20250313	181300	104242977	921	921	921	921	0
74	20250313	181200	104242977	921	921	921	921	0
75	20250313	181100	104242977	921	921	921	921	0
76	20250313	181000	104242977	921	921	921	921	0
77	20250313	180900	104242977	921	921	921	921	0
78	20250313	180800	104242977	921	921	921	921	0
79	20250313	180700	104242977	921	921	921	921	0
80	20250313	180600	104242977	921	921	921	921	0
81	20250313	180500	104242977	921	921	921	921	0
82	20250313	180400	104242977	921	921	921	921	0
83	20250313	180300	104242977	921	921	921	921	0
84	20250313	180200	104242977	921	921	921	921	0
85	20250313	180100	104242977	921	921	921	921	0
86	20250313	180000	104242977	921	921	921	921	0
87	20250313	175900	104242977	921	921	921	921	0
88	20250313	175800	104242977	921	921	921	921	0
89	20250313	175700	104242977	921	921	921	921	0
90	20250313	175600	104242977	921	921	921	921	0
91	20250313	175500	104242977	921	921	921	921	0
92	20250313	175400	104242977	921	921	921	921	967
93	20250313	175300	104242977	921	921	921	921	0
94	20250313	175200	104242977	921	921	921	921	0
95	20250313	175100	104242977	921	921	921	921	0
96	20250313	175000	104242977	921	921	921	921	0
97	20250313	174900	104242977	921	921	921	921	0
98	20250313	174800	104242977	921	921	921	921	0
99	20250313	174700	104242977	921	921	921	921	0
100	20250313	174600	104242977	921	921	921	921	0
101	20250313	174500	104242977	921	921	921	921	0
102	20250313	174400	104242977	921	921	921	921	0
103	20250313	174300	104242977	921	921	921	921	0
104	20250313	174200	104242977	921	921	921	921	0
105	20250313	174100	104242977	921	921	921	921	0
106	20250313	174000	104242977	921	921	921	921	0
107	20250313	173900	104242977	921	921	921	921	0
108	20250313	173800	104242977	921	921	921	921	0
109	20250313	173700	104242977	921	921	921	921	0
110	20250313	173600	104242977	921	921	921	921	0
111	20250313	173500	104242977	921	921	921	921	0
112	20250313	173400	104242977	921	921	921	921	0
113	20250313	173300	104242977	921	921	921	921	0
114	20250313	173200	104242977	921	921	921	921	0
115	20250313	173100	104242977	921	921	921	921	0
116	20250313	173000	104242977	921	921	921	921	0
117	20250313	172900	104242977	921	921	921	921	0
118	20250313	172800	104242977	921	921	921	921	0
119	20250313	172700	104242977	921	921	921	921	0
120	20250313	172600	104242977	921	921	921	921	0
121	20250313	172500	104242977	921	921	921	921	0
122	20250313	172400	104242977	921	921	921	921	967
123	20250313	172300	104242977	921	921	921	921	0
124	20250313	172200	104242977	921	921	921	921	0
125	20250313	172100	104242977	921	921	921	921	0
126	20250313	172000	104242977	921	921	921	921	0
127	20250313	171900	104242977	921	921	921	921	0
128	20250313	171800	104242977	921	921	921	921	0
129	20250313	171700	104242977	921	921	921	921	0
130	20250313	171600	104242977	921	921	921	921	0
131	20250313	171500	104242977	921	921	921	921	0
132	20250313	171400	104242977	921	921	921	921	0
133	20250313	171300	104242977	921	921	921	921	0
134	20250313	171200	104242977	921	921	921	921	0
135	20250313	171100	104242977	921	921	921	921	0
136	20250313	171000	104242977	921	921	921	921	0
137	20250313	170900	104242977	921	921	921	921	0
138	20250313	170800	104242977	921	921	921	921	0
139	20250313	170700	104242977	921	921	921	921	0
140	20250313	170600	104242977	921	921	921	921	0
141	20250313	170500	104242977	921	921	921	921	0
142	20250313	170400	104242977	921	921	921	921	0
143	20250313	170300	104242977	921	921	921	921	0
144	20250313	170200	104242977	921	921	921	921	0
145	20250313	170100	104242977	921	921	921	921	0
146	20250313	170000	104242977	921	921	921	921	0
147	20250313	165900	104242977	921	921	921	921	0
148	20250313	165800	104242977	921	921	921	921	0
149	20250313	165700	104242977	921	921	921	921	0
150	20250313	165600	104242977	921	921	921	921	0
151	20250313	165500	104242977	921	921	921	921	0
152	20250313	165400	104242977	921	921	921	921	967
153	20250313	165300	104242977	921	921	921	921	0
154	20250313	165200	104242977	921	921	921	921	0
155	20250313	165100	104242977	921	921	921	921	0
156	20250313	165000	104242977	921	921	921	921	0
157	20250313	164900	104242977	921	921	921	921	0
158	20250313	164800	104242977	921	921	921	921	0
159	20250313	164700	104242977	921	921	921	921	0
160	20250313	164600	104242977	921	921	921	921	0
161	20250313	164500	104242977	921	921	921	921	0
162	20250313	164400	104242977	921	921	921	921	0
163	20250313	164300	104242977	921	921	921	921	0
164	20250313	164200	104242977	921	921	921	921	0
165	20250313	164100	104242977	921	921	921	921	0
166	20250313	164000	104242977	921	921	921	921	0
167	20250313	163900	104242977	921	921	921	921	0
168	20250313	163800	104242977	921	921	921	921	0
169	20250313	163700	104242977	921	921	921	921	0
170	20250313	163600	104242977	921	921	921	921	0
171	20250313	163500	104242977	921	921	921	921	0
172	20250313	163400	104242977	921	921	921	921	0
173	20250313	163300	104242977	921	921	921	921	0
174	20250313	163200	104242977	921	921	921	921	0
175	20250313	163100	104242977	921	921	921	921	0
176	20250313	163000	104242977	921	921	921	921	0
177	20250313	162900	104242977	921	921	921	921	0
178	20250313	162800	104242977	921	921	921	921	0
179	20250313	162700	104242977	921	921	921	921	0
180	20250313	162600	104242977	921	921	921	921	0
181	20250313	162500	104242977	921	921	921	921	0
182	20250313	162400	104242977	921	921	921	921	967
183	20250313	162300	104242977	921	921	921	921	0
184	20250313	162200	104242977	921	921	921	921	0
185	20250313	162100	104242977	921	921	921	921	0
186	20250313	162000	104242977	921	921	921	921	0
187	20250313	161900	104242977	921	921	921	921	0
188	20250313	161800	104242977	921	921	921	921	0
189	20250313	161700	104242977	921	921	921	921	0
190	20250313	161600	104242977	921	921	921	921	0
191	20250313	161500	104242977	921	921	921	921	0
192	20250313	161400	104242977	921	921	921	921	0
193	20250313	161300	104242977	921	921	921	921	0
194	20250313	161200	104242977	921	921	921	921	0
195	20250313	161100	104242977	921	921	921	921	0
196	20250313	161000	104242977	921	921	921	921	0
197	20250313	160900	104242977	921	921	921	921	0
198	20250313	160800	104242977	921	921	921	921	0
199	20250313	160700	104242977	921	921	921	921	0
200	20250313	160600	104242977	921	921	921	921	0
201	20250313	160500	104242977	921	921	921	921	0
202	20250313	160400	104242977	921	921	921	921	0
203	20250313	160300	104242977	921	921	921	921	0
204	20250313	160200	104242977	921	921	921	921	0
205	20250313	160100	104242977	921	921	921	921	0
206	20250313	160000	104242977	921	921	921	921	0
207	20250313	155900	104242977	921	921	921	921	0
208	20250313	155800	104242977	921	921	921	921	0
209	20250313	155700	104242977	921	921	921	921	0
210	20250313	155600	104242977	921	921	921	921	0
211	20250313	155500	104242977	921	921	921	921	0
212	20250313	155400	104242977	921	921	921	921	967
213	20250313	155300	104242977	921	921	921	921	0
214	20250313	155200	104242977	921	921	921	921	0
215	20250313	155100	104242977	921	921	921	921	0
216	20250313	155000	104242977	921	921	921	921	0
217	20250313	154900	104242977	921	921	921	921	0
218	20250313	154800	104242977	921	921	921	921	0
219	20250313	154700	104242977	921	921	921	921	0
220	20250313	154600	104242977	921	921	921	921	0
221	20250313	154500	104242977	921	921	921	921	0
222	20250313	154400	104242977	921	921	921	921	0
223	20250313	154300	104242977	921	921	921	921	0
224	20250313	154200	104242977	921	921	921	921	0
225	20250313	154100	104242977	921	921	921	921	0
226	20250313	154000	104242977	921	921	921	921	0
227	20250313	153900	104242977	921	921	921	921	0
228	20250313	153800	104242977	921	921	921	921	0
229	20250313	153700	104242977	921	921	921	921	0
230	20250313	153600	104242977	921	921	921	921	0
231	20250313	153500	104242977	921	921	921	921	0
232	20250313	153400	104242977	921	921	921	921	0
233	20250313	153300	104242977	921	921	921	921	0
234	20250313	153200	104242977	921	921	921	921	0
235	20250313	153100	104242977	921	921	921	921	0
236	20250313	153000	104242977	921	921	921	921	967
237	20250313	152900	103352370	919	919	919	919	0
238	20250313	152800	103352370	919	919	919	919	0
239	20250313	152700	103352370	919	919	919	919	0
240	20250313	152600	103352370	919	919	919	919	0
241	20250313	152500	103352370	919	919	919	919	0
242	20250313	152400	103352370	919	919	919	919	0
243	20250313	152300	103352370	919	919	919	919	0
244	20250313	152200	103352370	919	919	919	919	0
245	20250313	152100	103352370	919	919	919	919	0
246	20250313	152000	103352370	919	919	919	919	0
247	20250313	151900	103352370	919	920	920	919	225
248	20250313	151800	103145585	919	919	920	919	74
249	20250313	151700	103077569	919	919	920	919	4191
250	20250313	151600	99222030	920	920	920	920	0
251	20250313	151500	99222030	920	920	920	920	0
252	20250313	151400	99222030	920	920	920	920	150
253	20250313	151300	99084030	920	920	920	920	0
254	20250313	151200	99084030	920	920	920	920	0
255	20250313	151100	99084030	920	920	920	920	0
256	20250313	151000	99084030	920	920	920	920	0
257	20250313	150900	99084030	920	920	920	920	0
258	20250313	150800	99084030	920	920	920	920	0
259	20250313	150700	99084030	920	920	920	920	20
260	20250313	150600	99065630	920	920	920	920	0
261	20250313	150500	99065630	920	920	920	920	0
262	20250313	150400	99065630	920	919	920	919	9
263	20250313	150300	99057352	919	919	919	919	0
264	20250313	150200	99057352	919	919	919	919	1
265	20250313	150100	99056433	920	920	920	920	0
266	20250313	150000	99056433	920	919	920	918	251
267	20250313	145900	98826011	920	920	920	920	0
268	20250313	145800	98826011	920	920	920	920	0
269	20250313	145700	98826011	920	920	920	920	0
270	20250313	145600	98826011	920	920	920	920	0
271	20250313	145500	98826011	920	920	920	920	0
272	20250313	145400	98826011	920	920	920	920	0
273	20250313	145300	98826011	920	920	920	920	0
274	20250313	145200	98826011	920	920	920	920	0
275	20250313	145100	98826011	920	920	920	920	0
276	20250313	145000	98826011	920	920	920	920	0
277	20250313	144900	98826011	920	920	920	920	0
278	20250313	144800	98826011	920	920	920	920	0
279	20250313	144700	98826011	920	920	920	920	0
280	20250313	144600	98826011	920	920	920	920	0
281	20250313	144500	98826011	920	920	920	920	0
282	20250313	144400	98826011	920	920	920	920	0
283	20250313	144300	98826011	920	920	920	920	0
284	20250313	144200	98826011	920	920	920	920	10
285	20250313	144100	98816811	920	919	920	919	90
286	20250313	144000	98734094	918	918	918	918	200
287	20250313	143900	98550494	919	919	919	919	50
288	20250313	143800	98504544	917	917	917	917	0
289	20250313	143700	98504544	917	917	917	917	2
290	20250313	143600	98502710	917	917	917	917	0
291	20250313	143500	98502710	917	917	917	917	1
292	20250313	143400	98501793	919	919	919	919	5
293	20250313	143300	98497198	919	919	919	919	0
294	20250313	143200	98497198	919	919	919	919	9
295	20250313	143100	98488927	919	919	919	919	0
296	20250313	143000	98488927	919	919	919	919	3
297	20250313	142900	98486170	920	920	920	920	0
298	20250313	142800	98486170	920	920	920	920	0
299	20250313	142700	98486170	920	919	920	919	240
300	20250313	142600	98265579	919	919	919	919	100
301	20250313	142500	98173679	919	919	919	919	0
302	20250313	142400	98173679	919	919	919	919	0
303	20250313	142300	98173679	919	919	919	919	10
304	20250313	142200	98164489	918	918	918	918	0
305	20250313	142100	98164489	918	919	919	918	29
306	20250313	142000	98137866	919	919	919	919	0
307	20250313	141900	98137866	919	919	919	919	50
308	20250313	141800	98091916	919	919	919	919	0
309	20250313	141700	98091916	919	915	919	915	969
310	20250313	141600	97205019	917	917	917	917	0
311	20250313	141500	97205019	917	917	917	917	73
312	20250313	141400	97138078	917	917	917	917	0
313	20250313	141300	97138078	917	917	917	917	0
314	20250313	141200	97138078	917	916	917	915	1056
315	20250313	141100	96171752	915	915	915	915	0
316	20250313	141000	96171752	915	915	915	915	679
317	20250313	140900	95550467	916	916	916	916	10
318	20250313	140800	95541307	917	917	917	917	0
319	20250313	140700	95541307	917	917	917	917	0
320	20250313	140600	95541307	917	917	917	917	0
321	20250313	140500	95541307	917	917	917	917	5
322	20250313	140400	95536722	915	915	915	915	0
323	20250313	140300	95536722	915	917	917	915	2013
324	20250313	140200	93692854	917	917	917	917	59
325	20250313	140100	93638751	917	917	917	917	1010
326	20250313	140000	92712581	918	918	918	918	0
327	20250313	135900	92712581	918	918	918	918	0
328	20250313	135800	92712581	918	918	918	918	0
329	20250313	135700	92712581	918	917	918	917	345
330	20250313	135600	92396210	918	918	918	918	100
331	20250313	135500	92304410	918	918	918	918	0
332	20250313	135400	92304410	918	918	918	918	0
333	20250313	135300	92304410	918	918	918	918	0
334	20250313	135200	92304410	918	918	918	918	5
335	20250313	135100	92299820	918	918	918	918	0
336	20250313	135000	92299820	918	918	918	918	200
337	20250313	134900	92116220	918	918	918	918	0
338	20250313	134800	92116220	918	919	919	918	1100
339	20250313	134700	91105918	920	920	920	920	0
340	20250313	134600	91105918	920	920	920	920	0
341	20250313	134500	91105918	920	920	920	920	0
342	20250313	134400	91105918	920	920	920	920	0
343	20250313	134300	91105918	920	920	920	920	0
344	20250313	134200	91105918	920	920	920	920	2100
345	20250313	134100	89173918	920	920	920	920	0
346	20250313	134000	89173918	920	920	920	920	0
347	20250313	133900	89173918	920	920	920	920	0
348	20250313	133800	89173918	920	920	920	920	0
349	20250313	133700	89173918	920	920	920	920	200
350	20250313	133600	88989918	920	920	920	920	1
351	20250313	133500	88988998	919	919	919	919	0
352	20250313	133400	88988998	919	919	919	919	5900
353	20250313	133300	83566898	919	919	919	919	1
354	20250313	133200	83565979	919	919	919	919	0
355	20250313	133100	83565979	919	919	919	919	10
356	20250313	133000	83556789	919	919	919	919	0
357	20250313	132900	83556789	919	919	919	919	0
358	20250313	132800	83556789	919	919	919	919	0
359	20250313	132700	83556789	919	917	919	917	2857
360	20250313	132600	80934020	919	919	919	919	0
361	20250313	132500	80934020	919	919	919	919	0
362	20250313	132400	80934020	919	919	919	919	0
363	20250313	132300	80934020	919	919	919	919	0
364	20250313	132200	80934020	919	919	919	919	0
365	20250313	132100	80934020	919	919	919	919	0
366	20250313	132000	80934020	919	919	919	919	1
367	20250313	131900	80933101	918	918	918	918	0
368	20250313	131800	80933101	918	918	919	918	20
369	20250313	131700	80914740	918	918	918	918	10
370	20250313	131600	80905560	918	918	918	918	10
371	20250313	131500	80896380	919	919	919	919	0
372	20250313	131400	80896380	919	919	919	919	1
373	20250313	131300	80895461	918	918	918	918	0
374	20250313	131200	80895461	918	918	918	918	2
375	20250313	131100	80893625	918	919	919	918	3
376	20250313	131000	80890870	918	918	918	918	0
377	20250313	130900	80890870	918	918	918	918	0
378	20250313	130800	80890870	918	918	918	918	0
379	20250313	130700	80890870	918	918	918	918	1
380	20250313	130600	80889952	918	918	918	918	3
381	20250313	130500	80887198	918	918	918	917	159
382	20250313	130400	80741386	918	918	918	918	1
383	20250313	130300	80740468	918	918	918	918	0
384	20250313	130200	80740468	918	919	919	918	173
385	20250313	130100	80581653	918	920	920	918	226
386	20250313	130000	80374183	918	918	918	918	0
387	20250313	125900	80374183	918	919	919	918	793
388	20250313	125800	79646205	920	920	920	920	0
389	20250313	125700	79646205	920	920	920	920	0
390	20250313	125600	79646205	920	920	920	920	0
391	20250313	125500	79646205	920	920	920	920	0
392	20250313	125400	79646205	920	920	920	920	0
393	20250313	125300	79646205	920	920	920	920	0
394	20250313	125200	79646205	920	920	920	920	0
395	20250313	125100	79646205	920	920	920	920	0
396	20250313	125000	79646205	920	920	920	920	140
397	20250313	124900	79517405	920	920	920	920	0
398	20250313	124800	79517405	920	920	920	920	0
399	20250313	124700	79517405	920	920	920	920	0
400	20250313	124600	79517405	920	920	920	920	1
401	20250313	124500	79516485	919	919	919	919	0
402	20250313	124400	79516485	919	919	919	919	0
403	20250313	124300	79516485	919	919	919	919	0
404	20250313	124200	79516485	919	919	919	919	3
405	20250313	124100	79513728	918	918	918	918	0
406	20250313	124000	79513728	918	918	918	918	0
407	20250313	123900	79513728	918	918	918	918	0
408	20250313	123800	79513728	918	918	918	918	4
409	20250313	123700	79510056	920	920	920	920	0
410	20250313	123600	79510056	920	920	920	920	0
411	20250313	123500	79510056	920	919	920	918	510
412	20250313	123400	79041586	920	920	920	920	0
413	20250313	123300	79041586	920	920	920	920	0
414	20250313	123200	79041586	920	920	920	920	0
415	20250313	123100	79041586	920	920	920	920	385
416	20250313	123000	78687386	920	920	920	920	51
417	20250313	122900	78640466	919	919	919	919	0
418	20250313	122800	78640466	919	919	919	919	0
419	20250313	122700	78640466	919	919	919	919	0
420	20250313	122600	78640466	919	919	919	919	0
421	20250313	122500	78640466	919	919	919	919	0
422	20250313	122400	78640466	919	919	919	919	110
423	20250313	122300	78539376	920	920	920	920	0
424	20250313	122200	78539376	920	920	920	920	0
425	20250313	122100	78539376	920	920	920	920	0
426	20250313	122000	78539376	920	920	920	920	1
427	20250313	121900	78538456	920	920	920	920	0
428	20250313	121800	78538456	920	920	920	920	0
429	20250313	121700	78538456	920	920	920	920	0
430	20250313	121600	78538456	920	920	920	920	500
431	20250313	121500	78078456	920	920	920	920	0
432	20250313	121400	78078456	920	920	920	920	10
433	20250313	121300	78069256	919	919	919	919	4
434	20250313	121200	78065580	919	919	919	919	0
435	20250313	121100	78065580	919	919	919	919	0
436	20250313	121000	78065580	919	919	919	919	335
437	20250313	120900	77757715	919	919	919	919	0
438	20250313	120800	77757715	919	919	919	919	1
439	20250313	120700	77756796	919	919	919	919	0
440	20250313	120600	77756796	919	919	919	919	0
441	20250313	120500	77756796	919	919	919	919	135
442	20250313	120400	77632731	920	920	920	920	0
443	20250313	120300	77632731	920	920	920	920	0
444	20250313	120200	77632731	920	920	920	920	0
445	20250313	120100	77632731	920	920	920	920	0
446	20250313	120000	77632731	920	920	920	920	0
447	20250313	115900	77632731	920	920	920	920	0
448	20250313	115800	77632731	920	920	920	920	0
449	20250313	115700	77632731	920	920	920	920	0
450	20250313	115600	77632731	920	920	920	920	10
451	20250313	115500	77623531	919	919	919	919	0
452	20250313	115400	77623531	919	919	919	919	0
453	20250313	115300	77623531	919	919	919	919	0
454	20250313	115200	77623531	919	919	919	919	0
455	20250313	115100	77623531	919	919	919	919	0
456	20250313	115000	77623531	919	919	919	919	0
457	20250313	114900	77623531	919	919	919	919	0
458	20250313	114800	77623531	919	919	919	919	0
459	20250313	114700	77623531	919	919	919	919	0
460	20250313	114600	77623531	919	919	919	919	0
461	20250313	114500	77623531	919	919	919	919	0
462	20250313	114400	77623531	919	919	919	919	0
463	20250313	114300	77623531	919	919	919	919	0
464	20250313	114200	77623531	919	919	919	919	0
465	20250313	114100	77623531	919	919	919	919	190
466	20250313	114000	77448921	920	920	920	920	3
467	20250313	113900	77446161	918	920	920	918	504
468	20250313	113800	76982489	920	920	920	920	0
469	20250313	113700	76982489	920	920	920	920	0
470	20250313	113600	76982489	920	920	920	920	0
471	20250313	113500	76982489	920	920	920	920	0
472	20250313	113400	76982489	920	920	920	920	0
473	20250313	113300	76982489	920	920	920	920	0
474	20250313	113200	76982489	920	920	920	920	0
475	20250313	113100	76982489	920	920	920	920	15
476	20250313	113000	76968689	918	918	918	918	0
477	20250313	112900	76968689	918	918	918	918	1084
478	20250313	112800	75973577	920	920	920	920	0
479	20250313	112700	75973577	920	920	920	920	0
480	20250313	112600	75973577	920	920	920	920	120
481	20250313	112500	75863177	920	920	920	920	0
482	20250313	112400	75863177	920	920	920	920	0
483	20250313	112300	75863177	920	920	920	920	0
484	20250313	112200	75863177	920	920	920	920	0
485	20250313	112100	75863177	920	920	920	920	0
486	20250313	112000	75863177	920	919	920	919	62
487	20250313	111900	75806197	919	919	919	919	0
488	20250313	111800	75806197	919	919	919	919	30
489	20250313	111700	75778627	919	919	920	919	1091
490	20250313	111600	74775992	919	919	919	919	0
491	20250313	111500	74775992	919	919	919	919	0
492	20250313	111400	74775992	919	919	919	919	543
493	20250313	111300	74276975	919	919	919	919	0
494	20250313	111200	74276975	919	919	919	919	0
495	20250313	111100	74276975	919	919	919	919	0
496	20250313	111000	74276975	919	919	919	919	0
497	20250313	110900	74276975	919	919	919	919	0
498	20250313	110800	74276975	919	919	919	919	0
499	20250313	110700	74276975	919	919	919	919	1121
500	20250313	110600	73246776	919	919	919	919	0
501	20250313	110500	73246776	919	919	919	919	0
502	20250313	110400	73246776	919	919	919	919	0
503	20250313	110300	73246776	919	919	919	919	0
504	20250313	110200	73246776	919	919	919	919	0
505	20250313	110100	73246776	919	919	919	919	4
506	20250313	110000	73243100	920	920	920	920	3835
507	20250313	105900	69714900	922	922	922	922	0
508	20250313	105800	69714900	922	922	922	922	5
509	20250313	105700	69710290	921	921	921	921	0
510	20250313	105600	69710290	921	921	921	921	17
511	20250313	105500	69694633	921	921	921	921	46
512	20250313	105400	69652267	922	922	922	922	0
513	20250313	105300	69652267	922	922	922	922	54
514	20250313	105200	69602479	922	922	922	922	0
515	20250313	105100	69602479	922	922	922	922	0
516	20250313	105000	69602479	922	922	922	922	2
517	20250313	104900	69600635	923	923	923	923	0
518	20250313	104800	69600635	923	923	923	923	0
519	20250313	104700	69600635	923	923	923	923	0
520	20250313	104600	69600635	923	923	923	923	0
521	20250313	104500	69600635	923	923	923	923	0
522	20250313	104400	69600635	923	923	923	923	0
523	20250313	104300	69600635	923	923	923	923	0
524	20250313	104200	69600635	923	923	923	923	0
525	20250313	104100	69600635	923	923	923	923	3
526	20250313	104000	69597866	920	920	920	920	0
527	20250313	103900	69597866	920	920	920	920	0
528	20250313	103800	69597866	920	920	920	920	2168
529	20250313	103700	67603306	920	920	920	920	0
530	20250313	103600	67603306	920	920	920	920	26
531	20250313	103500	67579386	919	919	919	919	0
532	20250313	103400	67579386	919	919	919	919	0
533	20250313	103300	67579386	919	919	919	919	0
534	20250313	103200	67579386	919	919	919	919	0
535	20250313	103100	67579386	919	919	919	919	18
536	20250313	103000	67562844	919	919	919	919	0
537	20250313	102900	67562844	919	919	919	919	18
538	20250313	102800	67546302	919	919	919	919	0
539	20250313	102700	67546302	919	919	919	919	0
540	20250313	102600	67546302	919	919	919	919	0
541	20250313	102500	67546302	919	919	919	919	242
542	20250313	102400	67323904	918	918	918	918	0
543	20250313	102300	67323904	918	918	918	918	1300
544	20250313	102200	66130504	919	919	919	919	16
545	20250313	102100	66115800	919	919	919	919	118
546	20250313	102000	66007358	919	919	919	919	659
547	20250313	101900	65401737	919	919	919	919	263
548	20250313	101800	65160040	919	920	920	919	118
549	20250313	101700	65051580	920	920	920	920	1
550	20250313	101600	65050660	920	920	920	920	0
551	20250313	101500	65050660	920	920	920	920	2952
552	20250313	101400	62334820	921	921	921	921	21
553	20250313	101300	62315479	922	922	922	922	0
554	20250313	101200	62315479	922	922	922	922	0
555	20250313	101100	62315479	922	922	922	922	0
556	20250313	101000	62315479	922	922	922	922	5
557	20250313	100900	62310869	921	921	921	921	5
558	20250313	100800	62306264	922	922	922	922	2
559	20250313	100700	62304420	922	922	922	922	404
560	20250313	100600	61931932	922	922	922	922	1
561	20250313	100500	61931010	923	923	923	923	545
562	20250313	100400	61427975	923	923	923	923	0
563	20250313	100300	61427975	923	923	923	923	0
564	20250313	100200	61427975	923	923	923	923	0
565	20250313	100100	61427975	923	923	923	923	0
566	20250313	100000	61427975	923	923	923	923	0
567	20250313	095900	61427975	923	923	923	923	2
568	20250313	095800	61426129	923	923	923	923	0
569	20250313	095700	61426129	923	923	923	923	0
570	20250313	095600	61426129	923	923	923	923	500
571	20250313	095500	60964629	923	923	923	923	0
572	20250313	095400	60964629	923	923	923	923	0
573	20250313	095300	60964629	923	923	923	923	0
574	20250313	095200	60964629	923	923	923	923	0
575	20250313	095100	60964629	923	923	923	923	0
576	20250313	095000	60964629	923	923	923	923	1
577	20250313	094900	60963706	922	922	922	922	0
578	20250313	094800	60963706	922	922	922	922	721
579	20250313	094700	60298944	922	922	922	922	0
580	20250313	094600	60298944	922	922	922	922	18
581	20250313	094500	60282348	922	922	922	922	0
582	20250313	094400	60282348	922	922	922	922	100
583	20250313	094300	60190148	922	921	922	920	222
584	20250313	094200	59985828	922	922	922	922	100
585	20250313	094100	59893628	922	922	922	922	0
586	20250313	094000	59893628	922	922	922	922	5
587	20250313	093900	59889018	922	922	922	922	0
588	20250313	093800	59889018	922	922	922	922	0
589	20250313	093700	59889018	922	921	922	921	371
590	20250313	093600	59547326	921	920	921	920	2164
591	20250313	093500	57555898	920	920	920	920	2
592	20250313	093400	57554058	919	919	919	919	0
593	20250313	093300	57554058	919	919	919	919	216
594	20250313	093200	57355554	919	919	919	919	0
595	20250313	093100	57355554	919	919	919	919	0
596	20250313	093000	57355554	919	920	920	919	117
597	20250313	092900	57248026	920	921	921	920	277
598	20250313	092800	56993104	922	922	922	922	1
599	20250313	092700	56992182	922	922	922	922	0
600	20250313	092600	56992182	922	922	922	922	18
601	20250313	092500	56975586	922	922	922	922	0
602	20250313	092400	56975586	922	922	922	922	0
603	20250313	092300	56975586	922	920	922	920	217
604	20250313	092200	56775912	921	922	922	921	20
605	20250313	092100	56757474	929	929	929	929	0
606	20250313	092000	56757474	929	929	929	929	0
607	20250313	091900	56757474	929	929	929	929	0
608	20250313	091800	56757474	929	929	929	929	0
609	20250313	091700	56757474	929	929	929	929	0
610	20250313	091600	56757474	929	929	929	929	0
611	20250313	091500	56757474	929	929	929	929	0
612	20250313	091400	56757474	929	929	929	929	0
613	20250313	091300	56757474	929	929	929	929	0
614	20250313	091200	56757474	929	929	929	929	0
615	20250313	091100	56757474	929	918	929	918	5363
616	20250313	091000	51825793	918	920	920	918	645
617	20250313	090900	51233680	919	935	935	918	33295
618	20250313	090800	20592691	925	926	926	925	625
619	20250313	090700	20014117	935	940	940	935	3992
620	20250313	090600	16277508	943	943	943	943	2
621	20250313	090500	16275622	945	945	945	945	0
622	20250313	090400	16275622	945	945	945	945	0
623	20250313	090300	16275622	945	945	945	945	3
624	20250313	090200	16272787	945	945	946	945	420
625	20250313	090100	15875820	945	940	946	940	1200
626	20250313	090000	14745728	940	937	940	937	15734