KissMeData/069540/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	195200	457225532	920	920	920	920	37035
3	20250319	195100	457225532	920	920	920	920	0
4	20250319	195000	457225532	920	920	920	920	0
5	20250319	194900	457225532	920	920	920	920	0
6	20250319	194800	457225532	920	920	920	920	0
7	20250319	194700	457225532	920	920	920	920	0
8	20250319	194600	457225532	920	920	920	920	0
9	20250319	194500	457225532	920	920	920	920	0
10	20250319	194400	457225532	920	920	920	920	0
11	20250319	194300	457225532	920	920	920	920	0
12	20250319	194200	457225532	920	920	920	920	0
13	20250319	194100	457225532	920	920	920	920	0
14	20250319	194000	457225532	920	920	920	920	0
15	20250319	193900	457225532	920	920	920	920	0
16	20250319	193800	457225532	920	920	920	920	0
17	20250319	193700	457225532	920	920	920	920	0
18	20250319	193600	457225532	920	920	920	920	0
19	20250319	193500	457225532	920	920	920	920	0
20	20250319	193400	457225532	920	920	920	920	0
21	20250319	193300	457225532	920	920	920	920	0
22	20250319	193200	457225532	920	920	920	920	0
23	20250319	193100	457225532	920	920	920	920	0
24	20250319	193000	457225532	920	920	920	920	0
25	20250319	192900	457225532	920	920	920	920	0
26	20250319	192800	457225532	920	920	920	920	0
27	20250319	192700	457225532	920	920	920	920	0
28	20250319	192600	457225532	920	920	920	920	0
29	20250319	192500	457225532	920	920	920	920	0
30	20250319	192400	457225532	920	920	920	920	0
31	20250319	192300	457225532	920	920	920	920	0
32	20250319	192200	457225532	920	920	920	920	37035
33	20250319	192100	457225532	920	920	920	920	0
34	20250319	192000	457225532	920	920	920	920	0
35	20250319	191900	457225532	920	920	920	920	0
36	20250319	191800	457225532	920	920	920	920	0
37	20250319	191700	457225532	920	920	920	920	0
38	20250319	191600	457225532	920	920	920	920	0
39	20250319	191500	457225532	920	920	920	920	0
40	20250319	191400	457225532	920	920	920	920	0
41	20250319	191300	457225532	920	920	920	920	0
42	20250319	191200	457225532	920	920	920	920	0
43	20250319	191100	457225532	920	920	920	920	0
44	20250319	191000	457225532	920	920	920	920	0
45	20250319	190900	457225532	920	920	920	920	0
46	20250319	190800	457225532	920	920	920	920	0
47	20250319	190700	457225532	920	920	920	920	0
48	20250319	190600	457225532	920	920	920	920	0
49	20250319	190500	457225532	920	920	920	920	0
50	20250319	190400	457225532	920	920	920	920	0
51	20250319	190300	457225532	920	920	920	920	0
52	20250319	190200	457225532	920	920	920	920	0
53	20250319	190100	457225532	920	920	920	920	0
54	20250319	190000	457225532	920	920	920	920	0
55	20250319	185900	457225532	920	920	920	920	0
56	20250319	185800	457225532	920	920	920	920	0
57	20250319	185700	457225532	920	920	920	920	0
58	20250319	185600	457225532	920	920	920	920	0
59	20250319	185500	457225532	920	920	920	920	0
60	20250319	185400	457225532	920	920	920	920	0
61	20250319	185300	457225532	920	920	920	920	0
62	20250319	185200	457225532	920	920	920	920	37035
63	20250319	185100	457225532	920	920	920	920	0
64	20250319	185000	457225532	920	920	920	920	0
65	20250319	184900	457225532	920	920	920	920	0
66	20250319	184800	457225532	920	920	920	920	0
67	20250319	184700	457225532	920	920	920	920	0
68	20250319	184600	457225532	920	920	920	920	0
69	20250319	184500	457225532	920	920	920	920	0
70	20250319	184400	457225532	920	920	920	920	0
71	20250319	184300	457225532	920	920	920	920	0
72	20250319	184200	457225532	920	920	920	920	0
73	20250319	184100	457225532	920	920	920	920	0
74	20250319	184000	457225532	920	920	920	920	0
75	20250319	183900	457225532	920	920	920	920	0
76	20250319	183800	457225532	920	920	920	920	0
77	20250319	183700	457225532	920	920	920	920	0
78	20250319	183600	457225532	920	920	920	920	0
79	20250319	183500	457225532	920	920	920	920	0
80	20250319	183400	457225532	920	920	920	920	0
81	20250319	183300	457225532	920	920	920	920	0
82	20250319	183200	457225532	920	920	920	920	0
83	20250319	183100	457225532	920	920	920	920	0
84	20250319	183000	457225532	920	920	920	920	0
85	20250319	182900	457225532	920	920	920	920	0
86	20250319	182800	457225532	920	920	920	920	0
87	20250319	182700	457225532	920	920	920	920	0
88	20250319	182600	457225532	920	920	920	920	0
89	20250319	182500	457225532	920	920	920	920	0
90	20250319	182400	457225532	920	920	920	920	0
91	20250319	182300	457225532	920	920	920	920	0
92	20250319	182200	457225532	920	920	920	920	37035
93	20250319	182100	457225532	920	920	920	920	0
94	20250319	182000	457225532	920	920	920	920	0
95	20250319	181900	457225532	920	920	920	920	0
96	20250319	181800	457225532	920	920	920	920	0
97	20250319	181700	457225532	920	920	920	920	0
98	20250319	181600	457225532	920	920	920	920	0
99	20250319	181500	457225532	920	920	920	920	0
100	20250319	181400	457225532	920	920	920	920	0
101	20250319	181300	457225532	920	920	920	920	0
102	20250319	181200	457225532	920	920	920	920	0
103	20250319	181100	457225532	920	920	920	920	0
104	20250319	181000	457225532	920	920	920	920	0
105	20250319	180900	457225532	920	920	920	920	0
106	20250319	180800	457225532	920	920	920	920	0
107	20250319	180700	457225532	920	920	920	920	0
108	20250319	180600	457225532	920	920	920	920	0
109	20250319	180500	457225532	920	920	920	920	0
110	20250319	180400	457225532	920	920	920	920	0
111	20250319	180300	457225532	920	920	920	920	0
112	20250319	180200	457225532	920	920	920	920	0
113	20250319	180100	457225532	920	920	920	920	0
114	20250319	180000	457225532	920	920	920	920	0
115	20250319	175900	457225532	920	920	920	920	0
116	20250319	175800	457225532	920	920	920	920	0
117	20250319	175700	457225532	920	920	920	920	0
118	20250319	175600	457225532	920	920	920	920	0
119	20250319	175500	457225532	920	920	920	920	0
120	20250319	175400	457225532	920	920	920	920	0
121	20250319	175300	457225532	920	920	920	920	0
122	20250319	175200	457225532	920	920	920	920	37035
123	20250319	175100	457225532	920	920	920	920	0
124	20250319	175000	457225532	920	920	920	920	0
125	20250319	174900	457225532	920	920	920	920	0
126	20250319	174800	457225532	920	920	920	920	0
127	20250319	174700	457225532	920	920	920	920	0
128	20250319	174600	457225532	920	920	920	920	0
129	20250319	174500	457225532	920	920	920	920	0
130	20250319	174400	457225532	920	920	920	920	0
131	20250319	174300	457225532	920	920	920	920	0
132	20250319	174200	457225532	920	920	920	920	0
133	20250319	174100	457225532	920	920	920	920	0
134	20250319	174000	457225532	920	920	920	920	0
135	20250319	173900	457225532	920	920	920	920	0
136	20250319	173800	457225532	920	920	920	920	0
137	20250319	173700	457225532	920	920	920	920	0
138	20250319	173600	457225532	920	920	920	920	0
139	20250319	173500	457225532	920	920	920	920	0
140	20250319	173400	457225532	920	920	920	920	0
141	20250319	173300	457225532	920	920	920	920	0
142	20250319	173200	457225532	920	920	920	920	0
143	20250319	173100	457225532	920	920	920	920	0
144	20250319	173000	457225532	920	920	920	920	0
145	20250319	172900	457225532	920	920	920	920	0
146	20250319	172800	457225532	920	920	920	920	0
147	20250319	172700	457225532	920	920	920	920	0
148	20250319	172600	457225532	920	920	920	920	0
149	20250319	172500	457225532	920	920	920	920	0
150	20250319	172400	457225532	920	920	920	920	0
151	20250319	172300	457225532	920	920	920	920	0
152	20250319	172200	457225532	920	920	920	920	37035
153	20250319	172100	457225532	920	920	920	920	0
154	20250319	172000	457225532	920	920	920	920	0
155	20250319	171900	457225532	920	920	920	920	0
156	20250319	171800	457225532	920	920	920	920	0
157	20250319	171700	457225532	920	920	920	920	0
158	20250319	171600	457225532	920	920	920	920	0
159	20250319	171500	457225532	920	920	920	920	0
160	20250319	171400	457225532	920	920	920	920	0
161	20250319	171300	457225532	920	920	920	920	0
162	20250319	171200	457225532	920	920	920	920	0
163	20250319	171100	457225532	920	920	920	920	0
164	20250319	171000	457225532	920	920	920	920	0
165	20250319	170900	457225532	920	920	920	920	0
166	20250319	170800	457225532	920	920	920	920	0
167	20250319	170700	457225532	920	920	920	920	0
168	20250319	170600	457225532	920	920	920	920	0
169	20250319	170500	457225532	920	920	920	920	0
170	20250319	170400	457225532	920	920	920	920	0
171	20250319	170300	457225532	920	920	920	920	0
172	20250319	170200	457225532	920	920	920	920	0
173	20250319	170100	457225532	920	920	920	920	0
174	20250319	170000	457225532	920	920	920	920	0
175	20250319	165900	457225532	920	920	920	920	0
176	20250319	165800	457225532	920	920	920	920	0
177	20250319	165700	457225532	920	920	920	920	0
178	20250319	165600	457225532	920	920	920	920	0
179	20250319	165500	457225532	920	920	920	920	0
180	20250319	165400	457225532	920	920	920	920	0
181	20250319	165300	457225532	920	920	920	920	0
182	20250319	165200	457225532	920	920	920	920	37035
183	20250319	165100	457225532	920	920	920	920	0
184	20250319	165000	457225532	920	920	920	920	0
185	20250319	164900	457225532	920	920	920	920	0
186	20250319	164800	457225532	920	920	920	920	0
187	20250319	164700	457225532	920	920	920	920	0
188	20250319	164600	457225532	920	920	920	920	0
189	20250319	164500	457225532	920	920	920	920	0
190	20250319	164400	457225532	920	920	920	920	0
191	20250319	164300	457225532	920	920	920	920	0
192	20250319	164200	457225532	920	920	920	920	0
193	20250319	164100	457225532	920	920	920	920	0
194	20250319	164000	457225532	920	920	920	920	0
195	20250319	163900	457225532	920	920	920	920	0
196	20250319	163800	457225532	920	920	920	920	0
197	20250319	163700	457225532	920	920	920	920	0
198	20250319	163600	457225532	920	920	920	920	0
199	20250319	163500	457225532	920	920	920	920	0
200	20250319	163400	457225532	920	920	920	920	0
201	20250319	163300	457225532	920	920	920	920	0
202	20250319	163200	457225532	920	920	920	920	0
203	20250319	163100	457225532	920	920	920	920	0
204	20250319	163000	457225532	920	920	920	920	0
205	20250319	162900	457225532	920	920	920	920	0
206	20250319	162800	457225532	920	920	920	920	0
207	20250319	162700	457225532	920	920	920	920	0
208	20250319	162600	457225532	920	920	920	920	0
209	20250319	162500	457225532	920	920	920	920	0
210	20250319	162400	457225532	920	920	920	920	0
211	20250319	162300	457225532	920	920	920	920	0
212	20250319	162200	457225532	920	920	920	920	37035
213	20250319	162100	457225532	920	920	920	920	0
214	20250319	162000	457225532	920	920	920	920	0
215	20250319	161900	457225532	920	920	920	920	0
216	20250319	161800	457225532	920	920	920	920	0
217	20250319	161700	457225532	920	920	920	920	0
218	20250319	161600	457225532	920	920	920	920	0
219	20250319	161500	457225532	920	920	920	920	0
220	20250319	161400	457225532	920	920	920	920	0
221	20250319	161300	457225532	920	920	920	920	0
222	20250319	161200	457225532	920	920	920	920	0
223	20250319	161100	457225532	920	920	920	920	0
224	20250319	161000	457225532	920	920	920	920	0
225	20250319	160900	457225532	920	920	920	920	0
226	20250319	160800	457225532	920	920	920	920	0
227	20250319	160700	457225532	920	920	920	920	0
228	20250319	160600	457225532	920	920	920	920	0
229	20250319	160500	457225532	920	920	920	920	0
230	20250319	160400	457225532	920	920	920	920	0
231	20250319	160300	457225532	920	920	920	920	0
232	20250319	160200	457225532	920	920	920	920	0
233	20250319	160100	457225532	920	920	920	920	0
234	20250319	160000	457225532	920	920	920	920	0
235	20250319	155900	457225532	920	920	920	920	0
236	20250319	155800	457225532	920	920	920	920	0
237	20250319	155700	457225532	920	920	920	920	0
238	20250319	155600	457225532	920	920	920	920	0
239	20250319	155500	457225532	920	920	920	920	0
240	20250319	155400	457225532	920	920	920	920	0
241	20250319	155300	457225532	920	920	920	920	0
242	20250319	155200	457225532	920	920	920	920	37035
243	20250319	155100	457225532	920	920	920	920	0
244	20250319	155000	457225532	920	920	920	920	0
245	20250319	154900	457225532	920	920	920	920	0
246	20250319	154800	457225532	920	920	920	920	0
247	20250319	154700	457225532	920	920	920	920	0
248	20250319	154600	457225532	920	920	920	920	0
249	20250319	154500	457225532	920	920	920	920	0
250	20250319	154400	457225532	920	920	920	920	0
251	20250319	154300	457225532	920	920	920	920	0
252	20250319	154200	457225532	920	920	920	920	0
253	20250319	154100	457225532	920	920	920	920	0
254	20250319	154000	457225532	920	920	920	920	0
255	20250319	153900	457225532	920	920	920	920	0
256	20250319	153800	457225532	920	920	920	920	0
257	20250319	153700	457225532	920	920	920	920	0
258	20250319	153600	457225532	920	920	920	920	0
259	20250319	153500	457225532	920	920	920	920	0
260	20250319	153400	457225532	920	920	920	920	0
261	20250319	153300	457225532	920	920	920	920	0
262	20250319	153200	457225532	920	920	920	920	0
263	20250319	153100	457225532	920	920	920	920	0
264	20250319	153000	457225532	920	920	920	920	37035
265	20250319	152900	423153332	917	917	917	917	0
266	20250319	152800	423153332	917	917	917	917	0
267	20250319	152700	423153332	917	917	917	917	0
268	20250319	152600	423153332	917	917	917	917	0
269	20250319	152500	423153332	917	917	917	917	0
270	20250319	152400	423153332	917	917	917	917	0
271	20250319	152300	423153332	917	917	917	917	0
272	20250319	152200	423153332	917	917	917	917	0
273	20250319	152100	423153332	917	917	917	917	0
274	20250319	152000	423153332	917	917	917	917	0
275	20250319	151900	423153332	917	914	920	910	23786
276	20250319	151800	401411319	915	917	917	907	372
277	20250319	151700	401073249	908	911	911	908	10500
278	20250319	151600	391526623	911	913	913	911	1301
279	20250319	151500	390340946	913	914	914	913	4005
280	20250319	151400	386684048	914	918	918	914	1222
281	20250319	151300	385564561	922	922	923	919	10825
282	20250319	151200	375613731	920	920	920	920	0
283	20250319	151100	375613731	920	921	924	920	33716
284	20250319	151000	344494539	920	918	927	915	26399
285	20250319	150900	320173924	918	918	918	917	63
286	20250319	150800	320116130	918	915	918	915	3337
287	20250319	150700	317057452	915	908	915	908	5020
288	20250319	150600	312465922	914	914	914	914	0
289	20250319	150500	312465922	914	909	914	909	17460
290	20250319	150400	296562715	909	909	909	909	86
291	20250319	150300	296484541	909	910	910	909	61
292	20250319	150200	296429082	910	910	910	910	0
293	20250319	150100	296429082	910	910	910	910	1
294	20250319	150000	296428172	911	911	911	911	0
295	20250319	145900	296428172	911	911	911	911	0
296	20250319	145800	296428172	911	911	911	911	0
297	20250319	145700	296428172	911	911	911	911	0
298	20250319	145600	296428172	911	911	911	911	0
299	20250319	145500	296428172	911	911	911	911	1
300	20250319	145400	296427261	911	911	911	911	500
301	20250319	145300	295971761	911	911	911	911	0
302	20250319	145200	295971761	911	908	911	908	734
303	20250319	145100	295304977	911	911	911	911	369
304	20250319	145000	294968818	911	909	911	909	846
305	20250319	144900	294198602	908	908	908	908	0
306	20250319	144800	294198602	908	908	908	908	65
307	20250319	144700	294139582	908	908	908	908	55
308	20250319	144600	294089642	908	908	908	908	0
309	20250319	144500	294089642	908	908	908	908	0
310	20250319	144400	294089642	908	908	908	908	1
311	20250319	144300	294088734	909	909	909	909	0
312	20250319	144200	294088734	909	909	909	909	13
313	20250319	144100	294076917	909	909	909	909	343
314	20250319	144000	293765130	909	909	909	909	0
315	20250319	143900	293765130	909	909	909	909	100
316	20250319	143800	293674230	909	909	909	909	0
317	20250319	143700	293674230	909	909	909	909	0
318	20250319	143600	293674230	909	909	909	909	17
319	20250319	143500	293658777	910	910	910	910	1
320	20250319	143400	293657867	911	910	911	910	2
321	20250319	143300	293656046	909	910	910	909	500
322	20250319	143200	293201544	911	911	911	911	1
323	20250319	143100	293200633	911	911	911	911	1
324	20250319	143000	293199722	910	910	910	910	1796
325	20250319	142900	291565362	911	911	911	911	0
326	20250319	142800	291565362	911	911	911	911	0
327	20250319	142700	291565362	911	911	911	911	3
328	20250319	142600	291562629	910	910	910	910	0
329	20250319	142500	291562629	910	910	910	910	1
330	20250319	142400	291561719	911	911	911	911	1
331	20250319	142300	291560808	909	909	909	909	0
332	20250319	142200	291560808	909	909	909	909	0
333	20250319	142100	291560808	909	909	909	909	1181
334	20250319	142000	290487279	910	910	910	910	50
335	20250319	141900	290441779	910	910	910	910	0
336	20250319	141800	290441779	910	910	910	910	8659
337	20250319	141700	282562089	911	911	911	911	50
338	20250319	141600	282516539	911	911	911	911	17
339	20250319	141500	282501052	911	911	911	911	13
340	20250319	141400	282489209	910	910	910	910	0
341	20250319	141300	282489209	910	910	910	910	0
342	20250319	141200	282489209	910	911	911	910	26
343	20250319	141100	282465548	911	911	911	911	1905
344	20250319	141000	280730093	911	911	911	911	0
345	20250319	140900	280730093	911	911	911	911	5
346	20250319	140800	280725538	911	911	911	911	14
347	20250319	140700	280712784	910	910	910	910	0
348	20250319	140600	280712784	910	910	910	910	0
349	20250319	140500	280712784	910	910	910	910	0
350	20250319	140400	280712784	910	911	911	910	300
351	20250319	140300	280439755	912	912	912	911	474
352	20250319	140200	280007939	914	914	914	914	0
353	20250319	140100	280007939	914	914	914	914	0
354	20250319	140000	280007939	914	914	914	914	0
355	20250319	135900	280007939	914	914	914	914	12
356	20250319	135800	279996971	913	913	913	913	0
357	20250319	135700	279996971	913	913	913	913	0
358	20250319	135600	279996971	913	913	913	913	0
359	20250319	135500	279996971	913	913	913	913	0
360	20250319	135400	279996971	913	913	913	913	1
361	20250319	135300	279996058	914	914	914	914	0
362	20250319	135200	279996058	914	914	914	914	0
363	20250319	135100	279996058	914	914	914	914	0
364	20250319	135000	279996058	914	914	914	914	0
365	20250319	134900	279996058	914	914	914	914	4
366	20250319	134800	279992402	910	910	910	910	0
367	20250319	134700	279992402	910	910	910	910	100
368	20250319	134600	279901402	913	913	914	913	873
369	20250319	134500	279104352	913	913	913	913	1555
370	20250319	134400	277684637	913	913	913	913	1000
371	20250319	134300	276771637	914	914	914	914	0
372	20250319	134200	276771637	914	914	914	914	0
373	20250319	134100	276771637	914	914	914	914	1
374	20250319	134000	276770723	914	913	914	913	412
375	20250319	133900	276394566	913	913	913	913	216
376	20250319	133800	276197358	914	911	914	911	5215
377	20250319	133700	271436586	912	912	912	912	0
378	20250319	133600	271436586	912	912	912	912	0
379	20250319	133500	271436586	912	912	912	912	3
380	20250319	133400	271433850	912	912	912	912	1
381	20250319	133300	271432938	912	913	913	912	103
382	20250319	133200	271338901	910	910	910	910	1
383	20250319	133100	271337991	910	910	910	910	0
384	20250319	133000	271337991	910	910	910	910	500
385	20250319	132900	270882991	912	912	913	912	7
386	20250319	132800	270876605	910	911	911	910	1000
387	20250319	132700	269966601	912	912	912	912	14
388	20250319	132600	269953833	912	913	913	912	18
389	20250319	132500	269937416	910	910	910	910	501
390	20250319	132400	269481506	910	910	910	910	146
391	20250319	132300	269348646	909	909	909	909	510
392	20250319	132200	268885056	910	910	910	910	1097
393	20250319	132100	267886786	910	910	910	910	0
394	20250319	132000	267886786	910	910	910	910	4
395	20250319	131900	267883146	910	910	910	910	2
396	20250319	131800	267881326	909	909	909	909	1
397	20250319	131700	267880417	910	910	910	910	2
398	20250319	131600	267878597	910	910	910	910	1948
399	20250319	131500	266105917	911	911	911	911	9
400	20250319	131400	266097718	913	913	913	913	0
401	20250319	131300	266097718	913	913	913	913	1
402	20250319	131200	266096805	913	913	913	913	0
403	20250319	131100	266096805	913	912	913	911	2010
404	20250319	131000	264261691	913	913	913	913	464
405	20250319	130900	263838059	913	913	913	913	0
406	20250319	130800	263838059	913	913	913	913	100
407	20250319	130700	263746759	913	913	913	913	1408
408	20250319	130600	262461255	914	914	914	914	0
409	20250319	130500	262461255	914	914	914	914	1114
410	20250319	130400	261443059	913	913	913	913	1000
411	20250319	130300	260530059	913	913	913	913	10
412	20250319	130200	260520929	913	913	913	913	21
413	20250319	130100	260501756	913	914	914	913	14
414	20250319	130000	260488964	913	913	913	913	2
415	20250319	125900	260487138	910	910	910	910	0
416	20250319	125800	260487138	910	913	913	910	421
417	20250319	125700	260104024	910	910	910	910	100
418	20250319	125600	260013024	910	910	910	910	0
419	20250319	125500	260013024	910	912	912	910	350
420	20250319	125400	259694142	913	913	913	913	3792
421	20250319	125300	256232046	914	914	914	914	102
422	20250319	125200	256138818	914	914	914	914	0
423	20250319	125100	256138818	914	914	914	914	0
424	20250319	125000	256138818	914	913	914	913	48
425	20250319	124900	256094993	913	913	913	913	0
426	20250319	124800	256094993	913	913	913	913	0
427	20250319	124700	256094993	913	913	913	913	0
428	20250319	124600	256094993	913	913	913	913	0
429	20250319	124500	256094993	913	913	913	913	1
430	20250319	124400	256094080	913	914	914	913	4
431	20250319	124300	256090427	914	914	914	914	0
432	20250319	124200	256090427	914	914	914	914	0
433	20250319	124100	256090427	914	914	914	914	0
434	20250319	124000	256090427	914	914	914	914	269
435	20250319	123900	255844561	914	914	914	914	231
436	20250319	123800	255633427	914	913	914	913	583
437	20250319	123700	255101139	912	912	912	912	0
438	20250319	123600	255101139	912	912	912	912	30
439	20250319	123500	255073779	912	912	912	912	65
440	20250319	123400	255014499	912	912	912	912	3
441	20250319	123300	255011763	911	911	911	911	1
442	20250319	123200	255010852	911	911	911	911	0
443	20250319	123100	255010852	911	911	911	911	0
444	20250319	123000	255010852	911	911	911	911	1
445	20250319	122900	255009941	912	912	912	912	2
446	20250319	122800	255008117	911	911	911	911	0
447	20250319	122700	255008117	911	911	911	911	1
448	20250319	122600	255007206	911	911	911	911	0
449	20250319	122500	255007206	911	911	912	911	4550
450	20250319	122400	250858962	912	912	912	912	322
451	20250319	122300	250565298	912	912	912	912	100
452	20250319	122200	250474098	912	912	912	912	20
453	20250319	122100	250455858	912	912	912	912	100
454	20250319	122000	250364658	912	912	912	912	7
455	20250319	121900	250358274	912	912	912	912	38
456	20250319	121800	250323618	912	912	912	912	0
457	20250319	121700	250323618	912	912	912	912	573
458	20250319	121600	249801042	913	913	913	913	1
459	20250319	121500	249800129	913	912	913	912	462
460	20250319	121400	249378638	912	913	913	912	201
461	20250319	121300	249195325	913	913	913	913	508
462	20250319	121200	248731521	913	913	913	913	0
463	20250319	121100	248731521	913	913	913	913	734
464	20250319	121000	248061379	913	913	913	913	0
465	20250319	120900	248061379	913	913	913	913	0
466	20250319	120800	248061379	913	913	913	913	0
467	20250319	120700	248061379	913	913	913	913	10
468	20250319	120600	248052249	913	913	913	913	0
469	20250319	120500	248052249	913	913	913	913	200
470	20250319	120400	247869649	913	913	913	913	1
471	20250319	120300	247868736	912	912	912	912	1
472	20250319	120200	247867824	913	913	913	913	1
473	20250319	120100	247866911	912	911	912	911	1353
474	20250319	120000	246633021	908	908	908	908	1
475	20250319	115900	246632113	909	909	909	909	0
476	20250319	115800	246632113	909	909	909	909	0
477	20250319	115700	246632113	909	908	909	908	1003
478	20250319	115600	245720839	908	908	908	908	0
479	20250319	115500	245720839	908	908	908	908	0
480	20250319	115400	245720839	908	908	908	908	723
481	20250319	115300	245064355	909	909	909	909	369
482	20250319	115200	244728934	910	909	910	909	1535
483	20250319	115100	243333536	910	909	910	909	88
484	20250319	115000	243253509	909	910	910	909	631
485	20250319	114900	242679309	911	911	911	911	0
486	20250319	114800	242679309	911	912	912	911	115
487	20250319	114700	242574532	913	913	913	913	0
488	20250319	114600	242574532	913	913	913	913	0
489	20250319	114500	242574532	913	913	913	913	0
490	20250319	114400	242574532	913	913	913	913	0
491	20250319	114300	242574532	913	913	913	913	0
492	20250319	114200	242574532	913	913	913	913	102
493	20250319	114100	242481406	913	913	913	913	4
494	20250319	114000	242477754	913	915	915	913	18
495	20250319	113900	242461288	915	915	915	912	14
496	20250319	113800	242448484	915	918	918	915	1022
497	20250319	113700	241512346	918	918	918	918	40
498	20250319	113600	241475626	918	918	919	918	18
499	20250319	113500	241459101	920	920	920	918	24
500	20250319	113400	241437025	916	916	917	916	986
501	20250319	113300	240533848	917	916	917	916	734
502	20250319	113200	239861366	916	929	929	916	20
503	20250319	113100	239842876	929	916	930	916	29342
504	20250319	113000	212771446	918	915	918	915	3462
505	20250319	112900	209597720	915	915	915	915	1533
506	20250319	112800	208195025	916	910	916	910	10384
507	20250319	112700	198705048	908	908	908	908	0
508	20250319	112600	198705048	908	908	908	908	0
509	20250319	112500	198705048	908	906	908	906	178
510	20250319	112400	198543536	906	906	906	906	0
511	20250319	112300	198543536	906	904	906	904	5000
512	20250319	112200	194015060	904	904	904	904	300
513	20250319	112100	193743860	904	904	904	904	500
514	20250319	112000	193291860	903	903	903	903	409
515	20250319	111900	192922533	902	902	902	902	0
516	20250319	111800	192922533	902	902	902	902	52
517	20250319	111700	192875629	903	903	903	903	0
518	20250319	111600	192875629	903	903	903	903	0
519	20250319	111500	192875629	903	903	903	903	0
520	20250319	111400	192875629	903	903	903	903	0
521	20250319	111300	192875629	903	903	903	903	0
522	20250319	111200	192875629	903	902	903	902	101
523	20250319	111100	192784526	903	902	903	902	1715
524	20250319	111000	191237586	902	902	902	902	0
525	20250319	110900	191237586	902	902	902	902	0
526	20250319	110800	191237586	902	902	902	902	4
527	20250319	110700	191233978	901	901	903	901	5003
528	20250319	110600	186723373	901	901	901	901	103
529	20250319	110500	186630570	901	899	901	899	3
530	20250319	110400	186627869	898	898	898	898	0
531	20250319	110300	186627869	898	898	898	898	0
532	20250319	110200	186627869	898	898	898	898	0
533	20250319	110100	186627869	898	898	898	898	0
534	20250319	110000	186627869	898	898	898	898	0
535	20250319	105900	186627869	898	898	898	898	2970
536	20250319	105800	183960809	898	898	898	898	0
537	20250319	105700	183960809	898	898	898	898	392
538	20250319	105600	183608793	897	899	899	897	1000
539	20250319	105500	182711660	903	903	903	903	700
540	20250319	105400	182079560	903	904	904	903	111
541	20250319	105300	181979326	903	898	903	898	2646
542	20250319	105200	179596168	903	903	903	903	500
543	20250319	105100	179144668	904	897	904	897	1901
544	20250319	105000	177429561	897	897	897	897	0
545	20250319	104900	177429561	897	898	898	897	491
546	20250319	104800	176989023	898	898	898	898	2
547	20250319	104700	176987227	898	898	898	898	1000
548	20250319	104600	176089227	898	899	899	898	171
549	20250319	104500	175935668	898	900	900	898	32
550	20250319	104400	175906929	901	900	904	900	511
551	20250319	104300	175445555	900	900	901	897	1002
552	20250319	104200	174546748	896	896	896	896	0
553	20250319	104100	174546748	896	901	901	896	8261
554	20250319	104000	167126783	901	901	901	901	0
555	20250319	103900	167126783	901	902	902	901	1000
556	20250319	103800	166225782	901	902	902	901	101
557	20250319	103700	166134780	901	901	901	901	0
558	20250319	103600	166134780	901	901	901	901	0
559	20250319	103500	166134780	901	902	902	901	500
560	20250319	103400	165683880	901	902	902	901	810
561	20250319	103300	164954060	901	901	901	901	1480
562	20250319	103200	163620580	901	901	901	901	800
563	20250319	103100	162899780	901	901	901	901	0
564	20250319	103000	162899780	901	905	905	901	132
565	20250319	102900	162780833	905	905	905	905	0
566	20250319	102800	162780833	905	905	905	905	100
567	20250319	102700	162690333	905	902	905	901	3501
568	20250319	102600	159534076	905	905	905	905	0
569	20250319	102500	159534076	905	905	905	905	0
570	20250319	102400	159534076	905	905	905	905	1000
571	20250319	102300	158629076	905	905	905	905	70
572	20250319	102200	158565726	905	904	905	904	4
573	20250319	102100	158562107	903	903	903	903	125
574	20250319	102000	158449232	905	905	905	905	0
575	20250319	101900	158449232	905	905	905	905	6
576	20250319	101800	158443802	905	905	905	905	120
577	20250319	101700	158335202	905	905	905	905	0
578	20250319	101600	158335202	905	905	905	905	1
579	20250319	101500	158334297	902	904	905	902	1003
580	20250319	101400	157429387	905	905	905	905	1
581	20250319	101300	157428482	905	905	905	905	8
582	20250319	101200	157421242	904	904	904	904	0
583	20250319	101100	157421242	904	904	904	904	0
584	20250319	101000	157421242	904	904	904	904	2
585	20250319	100900	157419434	901	901	901	901	0
586	20250319	100800	157419434	901	901	901	901	0
587	20250319	100700	157419434	901	904	904	901	1002
588	20250319	100600	156516296	903	903	903	903	0
589	20250319	100500	156516296	903	903	903	903	0
590	20250319	100400	156516296	903	904	904	903	279
591	20250319	100300	156264239	904	904	904	904	3
592	20250319	100200	156261527	904	903	904	901	120
593	20250319	100100	156153264	903	904	904	903	7
594	20250319	100000	156146941	904	904	904	904	35
595	20250319	095900	156115301	904	904	904	904	1
596	20250319	095800	156114397	904	904	904	904	0
597	20250319	095700	156114397	904	904	904	904	2
598	20250319	095600	156112589	904	901	904	900	10309
599	20250319	095500	146832812	901	902	902	901	599
600	20250319	095400	146293102	901	904	904	901	174
601	20250319	095300	146136307	904	904	904	904	24
602	20250319	095200	146114611	904	904	904	904	0
603	20250319	095100	146114611	904	904	904	904	1884
604	20250319	095000	144411475	904	905	905	904	21
605	20250319	094900	144392490	899	904	904	899	5847
606	20250319	094800	139130020	903	903	903	902	366
607	20250319	094700	138799681	904	904	904	904	0
608	20250319	094600	138799681	904	904	904	904	1
609	20250319	094500	138798777	904	905	905	902	164
610	20250319	094400	138650835	905	905	905	905	28
611	20250319	094300	138625495	906	902	906	902	200
612	20250319	094200	138444752	901	901	901	901	447
613	20250319	094100	138042005	901	902	902	901	712
614	20250319	094000	137400492	901	901	903	901	534
615	20250319	093900	136919355	900	905	905	900	3859
616	20250319	093800	133442994	905	904	906	903	206
617	20250319	093700	133256563	906	907	907	902	1289
618	20250319	093600	132091720	907	907	907	907	5
619	20250319	093500	132087185	908	908	908	908	0
620	20250319	093400	132087185	908	908	908	906	139
621	20250319	093300	131960975	908	908	908	908	110
622	20250319	093200	131861095	908	908	908	908	1
623	20250319	093100	131860187	908	903	909	903	1255
624	20250319	093000	130721851	903	904	907	903	1180
625	20250319	092900	129655117	904	902	904	900	1747
626	20250319	092800	128080529	900	901	904	900	2036
627	20250319	092700	126247075	897	901	901	897	1155
628	20250319	092600	125210540	901	898	904	898	729
629	20250319	092500	124553896	898	895	898	895	745
630	20250319	092400	123887070	895	895	895	895	1021
631	20250319	092300	122973275	895	895	895	890	6266
632	20250319	092200	117390405	892	896	896	892	2547
633	20250319	092100	115116771	896	896	898	895	19385
634	20250319	092000	97759623	896	896	896	895	11035
635	20250319	091900	87876016	896	897	897	896	8501
636	20250319	091800	80257179	898	898	898	898	1947
637	20250319	091700	78508773	898	899	899	898	2221
638	20250319	091600	76513972	900	903	903	899	9572
639	20250319	091500	67904459	903	901	903	900	611
640	20250319	091400	67354554	900	900	900	899	1565
641	20250319	091300	65946525	900	905	905	899	6520
642	20250319	091200	60077144	905	902	905	900	16224
643	20250319	091100	45459951	901	901	903	901	13901
644	20250319	091000	32934944	865	865	865	865	0
645	20250319	090900	32934944	865	909	909	865	25965
646	20250319	090800	9540042	908	909	909	908	1036
647	20250319	090700	8598503	909	909	909	909	30
648	20250319	090600	8571233	910	910	910	910	630
649	20250319	090500	7997933	910	910	910	910	0
650	20250319	090400	7997933	910	910	910	910	0
651	20250319	090300	7997933	910	914	915	910	860
652	20250319	090200	7215313	910	911	911	910	390
653	20250319	090100	6860181	919	919	919	919	1
654	20250319	090000	6859262	911	921	921	911	7491