KissMeData/043910/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	193000	175575110	559	559	559	559	5305
3	20250319	192900	175575110	559	559	559	559	0
4	20250319	192800	175575110	559	559	559	559	0
5	20250319	192700	175575110	559	559	559	559	0
6	20250319	192600	175575110	559	559	559	559	0
7	20250319	192500	175575110	559	559	559	559	0
8	20250319	192400	175575110	559	559	559	559	0
9	20250319	192300	175575110	559	559	559	559	0
10	20250319	192200	175575110	559	559	559	559	0
11	20250319	192100	175575110	559	559	559	559	0
12	20250319	192000	175575110	559	559	559	559	0
13	20250319	191900	175575110	559	559	559	559	0
14	20250319	191800	175575110	559	559	559	559	0
15	20250319	191700	175575110	559	559	559	559	0
16	20250319	191600	175575110	559	559	559	559	0
17	20250319	191500	175575110	559	559	559	559	0
18	20250319	191400	175575110	559	559	559	559	0
19	20250319	191300	175575110	559	559	559	559	0
20	20250319	191200	175575110	559	559	559	559	0
21	20250319	191100	175575110	559	559	559	559	0
22	20250319	191000	175575110	559	559	559	559	0
23	20250319	190900	175575110	559	559	559	559	0
24	20250319	190800	175575110	559	559	559	559	0
25	20250319	190700	175575110	559	559	559	559	0
26	20250319	190600	175575110	559	559	559	559	0
27	20250319	190500	175575110	559	559	559	559	0
28	20250319	190400	175575110	559	559	559	559	0
29	20250319	190300	175575110	559	559	559	559	0
30	20250319	190200	175575110	559	559	559	559	0
31	20250319	190100	175575110	559	559	559	559	0
32	20250319	190000	175575110	559	559	559	559	5305
33	20250319	185900	175575110	559	559	559	559	0
34	20250319	185800	175575110	559	559	559	559	0
35	20250319	185700	175575110	559	559	559	559	0
36	20250319	185600	175575110	559	559	559	559	0
37	20250319	185500	175575110	559	559	559	559	0
38	20250319	185400	175575110	559	559	559	559	0
39	20250319	185300	175575110	559	559	559	559	0
40	20250319	185200	175575110	559	559	559	559	0
41	20250319	185100	175575110	559	559	559	559	0
42	20250319	185000	175575110	559	559	559	559	0
43	20250319	184900	175575110	559	559	559	559	0
44	20250319	184800	175575110	559	559	559	559	0
45	20250319	184700	175575110	559	559	559	559	0
46	20250319	184600	175575110	559	559	559	559	0
47	20250319	184500	175575110	559	559	559	559	0
48	20250319	184400	175575110	559	559	559	559	0
49	20250319	184300	175575110	559	559	559	559	0
50	20250319	184200	175575110	559	559	559	559	0
51	20250319	184100	175575110	559	559	559	559	0
52	20250319	184000	175575110	559	559	559	559	0
53	20250319	183900	175575110	559	559	559	559	0
54	20250319	183800	175575110	559	559	559	559	0
55	20250319	183700	175575110	559	559	559	559	0
56	20250319	183600	175575110	559	559	559	559	0
57	20250319	183500	175575110	559	559	559	559	0
58	20250319	183400	175575110	559	559	559	559	0
59	20250319	183300	175575110	559	559	559	559	0
60	20250319	183200	175575110	559	559	559	559	0
61	20250319	183100	175575110	559	559	559	559	0
62	20250319	183000	175575110	559	559	559	559	5305
63	20250319	182900	175575110	559	559	559	559	0
64	20250319	182800	175575110	559	559	559	559	0
65	20250319	182700	175575110	559	559	559	559	0
66	20250319	182600	175575110	559	559	559	559	0
67	20250319	182500	175575110	559	559	559	559	0
68	20250319	182400	175575110	559	559	559	559	0
69	20250319	182300	175575110	559	559	559	559	0
70	20250319	182200	175575110	559	559	559	559	0
71	20250319	182100	175575110	559	559	559	559	0
72	20250319	182000	175575110	559	559	559	559	0
73	20250319	181900	175575110	559	559	559	559	0
74	20250319	181800	175575110	559	559	559	559	0
75	20250319	181700	175575110	559	559	559	559	0
76	20250319	181600	175575110	559	559	559	559	0
77	20250319	181500	175575110	559	559	559	559	0
78	20250319	181400	175575110	559	559	559	559	0
79	20250319	181300	175575110	559	559	559	559	0
80	20250319	181200	175575110	559	559	559	559	0
81	20250319	181100	175575110	559	559	559	559	0
82	20250319	181000	175575110	559	559	559	559	0
83	20250319	180900	175575110	559	559	559	559	0
84	20250319	180800	175575110	559	559	559	559	0
85	20250319	180700	175575110	559	559	559	559	0
86	20250319	180600	175575110	559	559	559	559	0
87	20250319	180500	175575110	559	559	559	559	0
88	20250319	180400	175575110	559	559	559	559	0
89	20250319	180300	175575110	559	559	559	559	0
90	20250319	180200	175575110	559	559	559	559	0
91	20250319	180100	175575110	559	559	559	559	0
92	20250319	180000	175575110	559	559	559	559	5305
93	20250319	175900	175575110	559	559	559	559	0
94	20250319	175800	175575110	559	559	559	559	0
95	20250319	175700	175575110	559	559	559	559	0
96	20250319	175600	175575110	559	559	559	559	0
97	20250319	175500	175575110	559	559	559	559	0
98	20250319	175400	175575110	559	559	559	559	0
99	20250319	175300	175575110	559	559	559	559	0
100	20250319	175200	175575110	559	559	559	559	0
101	20250319	175100	175575110	559	559	559	559	0
102	20250319	175000	175575110	559	559	559	559	0
103	20250319	174900	175575110	559	559	559	559	0
104	20250319	174800	175575110	559	559	559	559	0
105	20250319	174700	175575110	559	559	559	559	0
106	20250319	174600	175575110	559	559	559	559	0
107	20250319	174500	175575110	559	559	559	559	0
108	20250319	174400	175575110	559	559	559	559	0
109	20250319	174300	175575110	559	559	559	559	0
110	20250319	174200	175575110	559	559	559	559	0
111	20250319	174100	175575110	559	559	559	559	0
112	20250319	174000	175575110	559	559	559	559	0
113	20250319	173900	175575110	559	559	559	559	0
114	20250319	173800	175575110	559	559	559	559	0
115	20250319	173700	175575110	559	559	559	559	0
116	20250319	173600	175575110	559	559	559	559	0
117	20250319	173500	175575110	559	559	559	559	0
118	20250319	173400	175575110	559	559	559	559	0
119	20250319	173300	175575110	559	559	559	559	0
120	20250319	173200	175575110	559	559	559	559	0
121	20250319	173100	175575110	559	559	559	559	0
122	20250319	173000	175575110	559	559	559	559	5305
123	20250319	172900	175575110	559	559	559	559	0
124	20250319	172800	175575110	559	559	559	559	0
125	20250319	172700	175575110	559	559	559	559	0
126	20250319	172600	175575110	559	559	559	559	0
127	20250319	172500	175575110	559	559	559	559	0
128	20250319	172400	175575110	559	559	559	559	0
129	20250319	172300	175575110	559	559	559	559	0
130	20250319	172200	175575110	559	559	559	559	0
131	20250319	172100	175575110	559	559	559	559	0
132	20250319	172000	175575110	559	559	559	559	0
133	20250319	171900	175575110	559	559	559	559	0
134	20250319	171800	175575110	559	559	559	559	0
135	20250319	171700	175575110	559	559	559	559	0
136	20250319	171600	175575110	559	559	559	559	0
137	20250319	171500	175575110	559	559	559	559	0
138	20250319	171400	175575110	559	559	559	559	0
139	20250319	171300	175575110	559	559	559	559	0
140	20250319	171200	175575110	559	559	559	559	0
141	20250319	171100	175575110	559	559	559	559	0
142	20250319	171000	175575110	559	559	559	559	0
143	20250319	170900	175575110	559	559	559	559	0
144	20250319	170800	175575110	559	559	559	559	0
145	20250319	170700	175575110	559	559	559	559	0
146	20250319	170600	175575110	559	559	559	559	0
147	20250319	170500	175575110	559	559	559	559	0
148	20250319	170400	175575110	559	559	559	559	0
149	20250319	170300	175575110	559	559	559	559	0
150	20250319	170200	175575110	559	559	559	559	0
151	20250319	170100	175575110	559	559	559	559	0
152	20250319	170000	175575110	559	559	559	559	5305
153	20250319	165900	175575110	559	559	559	559	0
154	20250319	165800	175575110	559	559	559	559	0
155	20250319	165700	175575110	559	559	559	559	0
156	20250319	165600	175575110	559	559	559	559	0
157	20250319	165500	175575110	559	559	559	559	0
158	20250319	165400	175575110	559	559	559	559	0
159	20250319	165300	175575110	559	559	559	559	0
160	20250319	165200	175575110	559	559	559	559	0
161	20250319	165100	175575110	559	559	559	559	0
162	20250319	165000	175575110	559	559	559	559	0
163	20250319	164900	175575110	559	559	559	559	0
164	20250319	164800	175575110	559	559	559	559	0
165	20250319	164700	175575110	559	559	559	559	0
166	20250319	164600	175575110	559	559	559	559	0
167	20250319	164500	175575110	559	559	559	559	0
168	20250319	164400	175575110	559	559	559	559	0
169	20250319	164300	175575110	559	559	559	559	0
170	20250319	164200	175575110	559	559	559	559	0
171	20250319	164100	175575110	559	559	559	559	0
172	20250319	164000	175575110	559	559	559	559	0
173	20250319	163900	175575110	559	559	559	559	0
174	20250319	163800	175575110	559	559	559	559	0
175	20250319	163700	175575110	559	559	559	559	0
176	20250319	163600	175575110	559	559	559	559	0
177	20250319	163500	175575110	559	559	559	559	0
178	20250319	163400	175575110	559	559	559	559	0
179	20250319	163300	175575110	559	559	559	559	0
180	20250319	163200	175575110	559	559	559	559	0
181	20250319	163100	175575110	559	559	559	559	0
182	20250319	163000	175575110	559	559	559	559	5305
183	20250319	162900	175575110	559	559	559	559	0
184	20250319	162800	175575110	559	559	559	559	0
185	20250319	162700	175575110	559	559	559	559	0
186	20250319	162600	175575110	559	559	559	559	0
187	20250319	162500	175575110	559	559	559	559	0
188	20250319	162400	175575110	559	559	559	559	0
189	20250319	162300	175575110	559	559	559	559	0
190	20250319	162200	175575110	559	559	559	559	0
191	20250319	162100	175575110	559	559	559	559	0
192	20250319	162000	175575110	559	559	559	559	0
193	20250319	161900	175575110	559	559	559	559	0
194	20250319	161800	175575110	559	559	559	559	0
195	20250319	161700	175575110	559	559	559	559	0
196	20250319	161600	175575110	559	559	559	559	0
197	20250319	161500	175575110	559	559	559	559	0
198	20250319	161400	175575110	559	559	559	559	0
199	20250319	161300	175575110	559	559	559	559	0
200	20250319	161200	175575110	559	559	559	559	0
201	20250319	161100	175575110	559	559	559	559	0
202	20250319	161000	175575110	559	559	559	559	0
203	20250319	160900	175575110	559	559	559	559	0
204	20250319	160800	175575110	559	559	559	559	0
205	20250319	160700	175575110	559	559	559	559	0
206	20250319	160600	175575110	559	559	559	559	0
207	20250319	160500	175575110	559	559	559	559	0
208	20250319	160400	175575110	559	559	559	559	0
209	20250319	160300	175575110	559	559	559	559	0
210	20250319	160200	175575110	559	559	559	559	0
211	20250319	160100	175575110	559	559	559	559	0
212	20250319	160000	175575110	559	559	559	559	5305
213	20250319	155900	175575110	559	559	559	559	0
214	20250319	155800	175575110	559	559	559	559	0
215	20250319	155700	175575110	559	559	559	559	0
216	20250319	155600	175575110	559	559	559	559	0
217	20250319	155500	175575110	559	559	559	559	0
218	20250319	155400	175575110	559	559	559	559	0
219	20250319	155300	175575110	559	559	559	559	0
220	20250319	155200	175575110	559	559	559	559	0
221	20250319	155100	175575110	559	559	559	559	0
222	20250319	155000	175575110	559	559	559	559	0
223	20250319	154900	175575110	559	559	559	559	0
224	20250319	154800	175575110	559	559	559	559	0
225	20250319	154700	175575110	559	559	559	559	0
226	20250319	154600	175575110	559	559	559	559	0
227	20250319	154500	175575110	559	559	559	559	0
228	20250319	154400	175575110	559	559	559	559	0
229	20250319	154300	175575110	559	559	559	559	0
230	20250319	154200	175575110	559	559	559	559	0
231	20250319	154100	175575110	559	559	559	559	0
232	20250319	154000	175575110	559	559	559	559	0
233	20250319	153900	175575110	559	559	559	559	0
234	20250319	153800	175575110	559	559	559	559	0
235	20250319	153700	175575110	559	559	559	559	0
236	20250319	153600	175575110	559	559	559	559	0
237	20250319	153500	175575110	559	559	559	559	0
238	20250319	153400	175575110	559	559	559	559	0
239	20250319	153300	175575110	559	559	559	559	0
240	20250319	153200	175575110	559	559	559	559	0
241	20250319	153100	175575110	559	559	559	559	0
242	20250319	153000	175575110	559	559	559	559	10610
243	20250319	152900	172609615	559	559	559	559	0
244	20250319	152800	172609615	559	559	559	559	0
245	20250319	152700	172609615	559	559	559	559	0
246	20250319	152600	172609615	559	559	559	559	0
247	20250319	152500	172609615	559	559	559	559	0
248	20250319	152400	172609615	559	559	559	559	0
249	20250319	152300	172609615	559	559	559	559	0
250	20250319	152200	172609615	559	559	559	559	0
251	20250319	152100	172609615	559	559	559	559	0
252	20250319	152000	172609615	559	559	559	559	0
253	20250319	151900	172609615	559	558	559	558	8000
254	20250319	151800	168144715	557	556	557	556	2165
255	20250319	151700	166938830	557	556	557	554	15004
256	20250319	151600	158619769	556	556	556	556	0
257	20250319	151500	158619769	556	556	556	556	101
258	20250319	151400	158563613	556	556	556	556	0
259	20250319	151300	158563613	556	556	556	556	0
260	20250319	151200	158563613	556	556	556	556	9
261	20250319	151100	158558609	556	557	557	556	454
262	20250319	151000	158306111	557	557	557	557	0
263	20250319	150900	158306111	557	556	557	556	30
264	20250319	150800	158289430	556	556	556	556	92
265	20250319	150700	158238278	556	556	556	556	178
266	20250319	150600	158139310	556	556	556	556	379
267	20250319	150500	157928586	556	556	556	556	135
268	20250319	150400	157853526	556	556	556	556	270
269	20250319	150300	157703406	556	556	556	556	743
270	20250319	150200	157290298	556	556	556	555	23
271	20250319	150100	157277515	556	556	556	556	11
272	20250319	150000	157271399	556	556	556	556	46
273	20250319	145900	157245823	558	558	558	558	0
274	20250319	145800	157245823	558	558	558	558	0
275	20250319	145700	157245823	558	558	558	558	0
276	20250319	145600	157245823	558	558	558	558	0
277	20250319	145500	157245823	558	558	558	558	0
278	20250319	145400	157245823	558	558	558	558	0
279	20250319	145300	157245823	558	558	558	558	0
280	20250319	145200	157245823	558	558	558	558	100
281	20250319	145100	157190023	558	558	558	558	0
282	20250319	145000	157190023	558	558	558	558	0
283	20250319	144900	157190023	558	558	558	558	0
284	20250319	144800	157190023	558	558	558	558	3
285	20250319	144700	157188349	558	558	558	558	0
286	20250319	144600	157188349	558	558	558	558	8
287	20250319	144500	157183885	558	558	558	558	2
288	20250319	144400	157182769	556	558	558	556	2408
289	20250319	144300	155843905	558	558	558	558	607
290	20250319	144200	155505199	558	558	558	558	1462
291	20250319	144100	154689403	558	558	558	558	1
292	20250319	144000	154688845	557	557	557	557	0
293	20250319	143900	154688845	557	557	557	557	21
294	20250319	143800	154677148	558	558	558	558	0
295	20250319	143700	154677148	558	558	558	558	0
296	20250319	143600	154677148	558	558	558	558	0
297	20250319	143500	154677148	558	558	558	558	2
298	20250319	143400	154676032	557	557	558	557	53
299	20250319	143300	154646510	559	559	559	559	0
300	20250319	143200	154646510	559	559	559	559	0
301	20250319	143100	154646510	559	559	559	559	0
302	20250319	143000	154646510	559	559	559	559	0
303	20250319	142900	154646510	559	559	559	559	0
304	20250319	142800	154646510	559	559	559	559	10
305	20250319	142700	154640920	559	559	559	559	0
306	20250319	142600	154640920	559	559	559	559	0
307	20250319	142500	154640920	559	559	559	559	0
308	20250319	142400	154640920	559	559	559	559	30
309	20250319	142300	154624150	559	559	559	559	0
310	20250319	142200	154624150	559	559	559	559	1
311	20250319	142100	154623591	558	558	558	558	5328
312	20250319	142000	151650567	558	558	558	558	1
313	20250319	141900	151650009	558	558	558	557	3
314	20250319	141800	151648336	558	558	558	558	1
315	20250319	141700	151647778	556	558	558	554	70252
316	20250319	141600	112633016	558	559	559	558	6
317	20250319	141500	112629665	559	559	559	559	0
318	20250319	141400	112629665	559	559	559	559	0
319	20250319	141300	112629665	559	559	559	559	9
320	20250319	141200	112624634	559	559	559	559	5
321	20250319	141100	112621839	559	559	559	559	1
322	20250319	141000	112621280	559	559	559	559	18
323	20250319	140900	112611218	559	559	559	559	500
324	20250319	140800	112331718	559	559	559	559	0
325	20250319	140700	112331718	559	559	559	559	26
326	20250319	140600	112317184	559	559	559	559	2
327	20250319	140500	112316066	558	558	558	558	0
328	20250319	140400	112316066	558	558	558	558	0
329	20250319	140300	112316066	558	559	559	558	2
330	20250319	140200	112314949	558	558	558	558	0
331	20250319	140100	112314949	558	558	558	558	0
332	20250319	140000	112314949	558	558	558	558	200
333	20250319	135900	112203349	558	558	558	558	292
334	20250319	135800	112040413	558	558	558	558	0
335	20250319	135700	112040413	558	559	559	558	2
336	20250319	135600	112039296	558	558	558	558	0
337	20250319	135500	112039296	558	558	558	558	0
338	20250319	135400	112039296	558	558	558	558	1500
339	20250319	135300	111202296	559	559	559	559	21
340	20250319	135200	111190557	559	559	559	559	0
341	20250319	135100	111190557	559	559	559	559	0
342	20250319	135000	111190557	559	559	559	559	0
343	20250319	134900	111190557	559	559	559	559	0
344	20250319	134800	111190557	559	559	559	559	108
345	20250319	134700	111130185	559	560	560	559	502
346	20250319	134600	110849565	560	560	560	560	12
347	20250319	134500	110842845	559	559	559	559	25
348	20250319	134400	110828870	559	559	559	559	2
349	20250319	134300	110827752	559	559	559	559	2
350	20250319	134200	110826634	559	559	559	559	0
351	20250319	134100	110826634	559	559	559	559	0
352	20250319	134000	110826634	559	559	559	559	3
353	20250319	133900	110824957	559	559	559	559	2266
354	20250319	133800	109558263	558	558	558	558	0
355	20250319	133700	109558263	558	558	558	558	51
356	20250319	133600	109529805	557	558	558	557	827
357	20250319	133500	109069165	558	558	558	558	0
358	20250319	133400	109069165	558	558	558	558	17276
359	20250319	133300	99429157	558	558	558	558	20
360	20250319	133200	99417997	558	558	558	558	6
361	20250319	133100	99414649	558	558	558	558	2
362	20250319	133000	99413533	557	557	557	557	0
363	20250319	132900	99413533	557	557	557	557	200
364	20250319	132800	99302133	557	557	557	557	100
365	20250319	132700	99246433	557	557	557	557	0
366	20250319	132600	99246433	557	558	558	557	801
367	20250319	132500	98800275	557	557	557	557	0
368	20250319	132400	98800275	557	557	557	557	415
369	20250319	132300	98569120	557	557	557	557	0
370	20250319	132200	98569120	557	557	557	557	0
371	20250319	132100	98569120	557	557	557	557	0
372	20250319	132000	98569120	557	557	557	557	0
373	20250319	131900	98569120	557	557	557	557	0
374	20250319	131800	98569120	557	557	557	557	0
375	20250319	131700	98569120	557	557	557	557	0
376	20250319	131600	98569120	557	557	557	557	0
377	20250319	131500	98569120	557	557	557	557	0
378	20250319	131400	98569120	557	557	557	557	0
379	20250319	131300	98569120	557	557	557	557	0
380	20250319	131200	98569120	557	557	557	557	1
381	20250319	131100	98568563	555	555	555	555	0
382	20250319	131000	98568563	555	555	555	555	0
383	20250319	130900	98568563	555	556	556	555	8846
384	20250319	130800	93651867	557	557	557	557	3
385	20250319	130700	93650196	557	557	557	557	20
386	20250319	130600	93639056	557	557	557	557	25
387	20250319	130500	93625131	557	557	557	557	18
388	20250319	130400	93615105	557	557	557	557	0
389	20250319	130300	93615105	557	557	557	557	0
390	20250319	130200	93615105	557	557	557	557	1999
391	20250319	130100	92501662	558	557	558	557	6
392	20250319	130000	92498316	557	557	557	557	0
393	20250319	125900	92498316	557	557	557	557	0
394	20250319	125800	92498316	557	557	557	557	0
395	20250319	125700	92498316	557	557	557	557	100
396	20250319	125600	92442616	557	557	557	557	6
397	20250319	125500	92439274	557	556	557	556	411
398	20250319	125400	92210757	558	558	558	558	7
399	20250319	125300	92206851	558	558	558	558	0
400	20250319	125200	92206851	558	558	558	558	1
401	20250319	125100	92206293	556	556	558	556	2425
402	20250319	125000	90857924	558	556	558	556	1056
403	20250319	124900	90268788	556	558	558	556	2358
404	20250319	124800	88957080	558	558	558	558	500
405	20250319	124700	88678080	556	556	556	556	0
406	20250319	124600	88678080	556	556	556	556	0
407	20250319	124500	88678080	556	556	556	556	0
408	20250319	124400	88678080	556	556	556	556	0
409	20250319	124300	88678080	556	557	557	556	2060
410	20250319	124200	87532117	558	558	558	558	20
411	20250319	124100	87520957	558	558	558	558	70
412	20250319	124000	87481897	557	557	557	557	1
413	20250319	123900	87481340	557	557	557	557	30
414	20250319	123800	87464630	557	557	557	557	0
415	20250319	123700	87464630	557	557	557	557	0
416	20250319	123600	87464630	557	557	557	557	0
417	20250319	123500	87464630	557	557	557	557	2484
418	20250319	123400	86081042	557	557	557	557	0
419	20250319	123300	86081042	557	557	557	557	0
420	20250319	123200	86081042	557	557	557	557	1000
421	20250319	123100	85524042	557	557	557	557	0
422	20250319	123000	85524042	557	557	557	557	13
423	20250319	122900	85516801	556	556	556	556	0
424	20250319	122800	85516801	556	556	556	556	0
425	20250319	122700	85516801	556	556	556	556	0
426	20250319	122600	85516801	556	557	557	556	315
427	20250319	122500	85341660	557	557	557	557	0
428	20250319	122400	85341660	557	557	557	557	18
429	20250319	122300	85331634	557	557	557	557	0
430	20250319	122200	85331634	557	557	557	557	0
431	20250319	122100	85331634	557	557	557	557	0
432	20250319	122000	85331634	557	557	557	557	3
433	20250319	121900	85329963	557	557	557	557	0
434	20250319	121800	85329963	557	557	557	557	5
435	20250319	121700	85327178	557	557	557	557	0
436	20250319	121600	85327178	557	557	557	557	0
437	20250319	121500	85327178	557	557	557	557	0
438	20250319	121400	85327178	557	557	557	557	1
439	20250319	121300	85326621	557	557	557	557	0
440	20250319	121200	85326621	557	557	557	557	0
441	20250319	121100	85326621	557	557	557	557	150
442	20250319	121000	85243071	557	557	557	557	600
443	20250319	120900	84908871	557	557	557	557	20
444	20250319	120800	84897731	557	557	557	557	0
445	20250319	120700	84897731	557	557	557	557	0
446	20250319	120600	84897731	557	557	557	557	0
447	20250319	120500	84897731	557	557	557	557	0
448	20250319	120400	84897731	557	557	557	557	0
449	20250319	120300	84897731	557	557	557	557	0
450	20250319	120200	84897731	557	557	557	557	95
451	20250319	120100	84844816	558	558	558	558	0
452	20250319	120000	84844816	558	558	558	558	1000
453	20250319	115900	84286816	558	558	558	558	0
454	20250319	115800	84286816	558	558	558	558	0
455	20250319	115700	84286816	558	558	558	558	0
456	20250319	115600	84286816	558	558	558	558	0
457	20250319	115500	84286816	558	558	558	558	16
458	20250319	115400	84277888	558	558	558	558	28
459	20250319	115300	84262264	558	558	558	558	0
460	20250319	115200	84262264	558	558	558	558	20
461	20250319	115100	84251104	558	558	558	558	212
462	20250319	115000	84132808	558	558	558	558	10
463	20250319	114900	84127228	557	557	557	557	0
464	20250319	114800	84127228	557	557	557	557	548
465	20250319	114700	83821992	557	557	557	557	0
466	20250319	114600	83821992	557	557	557	557	0
467	20250319	114500	83821992	557	557	557	557	0
468	20250319	114400	83821992	557	557	557	557	994
469	20250319	114300	83268334	558	558	558	558	100
470	20250319	114200	83212534	557	557	557	557	1176
471	20250319	114100	82557502	557	557	557	557	0
472	20250319	114000	82557502	557	557	557	557	0
473	20250319	113900	82557502	557	557	557	557	0
474	20250319	113800	82557502	557	558	558	557	35
475	20250319	113700	82537997	558	558	558	558	0
476	20250319	113600	82537997	558	558	558	558	0
477	20250319	113500	82537997	558	558	558	558	1001
478	20250319	113400	81979439	558	558	558	558	0
479	20250319	113300	81979439	558	558	558	558	1000
480	20250319	113200	81421439	558	558	558	558	0
481	20250319	113100	81421439	558	558	558	558	1002
482	20250319	113000	80862323	557	557	557	557	3257
483	20250319	112900	79048174	557	557	557	557	0
484	20250319	112800	79048174	557	557	557	557	0
485	20250319	112700	79048174	557	557	557	557	0
486	20250319	112600	79048174	557	557	557	557	0
487	20250319	112500	79048174	557	557	557	557	0
488	20250319	112400	79048174	557	557	557	557	0
489	20250319	112300	79048174	557	557	557	557	26
490	20250319	112200	79033692	555	555	555	555	0
491	20250319	112100	79033692	555	555	555	555	0
492	20250319	112000	79033692	555	555	555	555	0
493	20250319	111900	79033692	555	556	556	555	17265
494	20250319	111800	69450061	557	557	557	557	12
495	20250319	111700	69443377	558	558	558	558	0
496	20250319	111600	69443377	558	558	558	558	0
497	20250319	111500	69443377	558	558	558	558	0
498	20250319	111400	69443377	558	558	558	558	0
499	20250319	111300	69443377	558	558	558	558	0
500	20250319	111200	69443377	558	558	558	558	0
501	20250319	111100	69443377	558	558	558	558	700
502	20250319	111000	69052777	558	558	558	558	176
503	20250319	110900	68954569	558	558	558	558	10
504	20250319	110800	68948989	558	558	558	558	100
505	20250319	110700	68893189	558	558	558	558	0
506	20250319	110600	68893189	558	558	558	558	0
507	20250319	110500	68893189	558	558	558	558	0
508	20250319	110400	68893189	558	558	558	558	37
509	20250319	110300	68872543	558	558	558	558	1
510	20250319	110200	68871985	558	558	558	558	0
511	20250319	110100	68871985	558	557	558	557	5
512	20250319	110000	68869199	558	558	558	558	1
513	20250319	105900	68868641	558	558	558	558	0
514	20250319	105800	68868641	558	558	558	558	7100
515	20250319	105700	64906841	558	558	558	557	10092
516	20250319	105600	59275596	558	556	558	556	11122
517	20250319	105500	53080080	557	557	557	557	2
518	20250319	105400	53078966	556	556	556	556	1128
519	20250319	105300	52451798	556	556	556	556	0
520	20250319	105200	52451798	556	556	556	556	0
521	20250319	105100	52451798	556	556	556	556	0
522	20250319	105000	52451798	556	556	556	556	451
523	20250319	104900	52201042	556	556	556	556	0
524	20250319	104800	52201042	556	556	556	556	2700
525	20250319	104700	50699842	556	556	556	556	0
526	20250319	104600	50699842	556	556	556	556	0
527	20250319	104500	50699842	556	556	556	556	0
528	20250319	104400	50699842	556	556	556	556	320
529	20250319	104300	50521922	556	556	556	556	0
530	20250319	104200	50521922	556	556	556	556	0
531	20250319	104100	50521922	556	556	556	556	0
532	20250319	104000	50521922	556	556	556	556	0
533	20250319	103900	50521922	556	556	556	556	382
534	20250319	103800	50309530	556	556	556	556	0
535	20250319	103700	50309530	556	556	556	556	11
536	20250319	103600	50303414	556	556	556	556	5
537	20250319	103500	50300634	556	556	556	556	12
538	20250319	103400	50293962	556	556	556	556	35
539	20250319	103300	50274502	556	556	556	556	1
540	20250319	103200	50273946	556	556	556	556	1016
541	20250319	103100	49709050	556	556	556	556	303
542	20250319	103000	49540582	557	557	557	557	90
543	20250319	102900	49490452	556	556	556	556	0
544	20250319	102800	49490452	556	556	556	556	0
545	20250319	102700	49490452	556	556	556	556	0
546	20250319	102600	49490452	556	556	556	556	0
547	20250319	102500	49490452	556	556	556	556	0
548	20250319	102400	49490452	556	556	556	556	0
549	20250319	102300	49490452	556	556	556	556	0
550	20250319	102200	49490452	556	556	556	556	13
551	20250319	102100	49483224	555	558	558	555	268
552	20250319	102000	49334481	556	558	558	556	1008
553	20250319	101900	48774017	558	558	558	558	52
554	20250319	101800	48745001	555	555	555	555	0
555	20250319	101700	48745001	555	556	556	555	2430
556	20250319	101600	47394201	558	555	558	555	111
557	20250319	101500	47332593	558	558	558	558	0
558	20250319	101400	47332593	558	556	558	555	3146
559	20250319	101300	45585511	558	558	558	558	1
560	20250319	101200	45584953	554	556	556	554	17000
561	20250319	101100	36149948	557	557	558	557	3386
562	20250319	101000	34263945	557	558	558	557	2210
563	20250319	100900	33032815	558	558	558	558	0
564	20250319	100800	33032815	558	558	558	558	10
565	20250319	100700	33027235	558	557	558	557	1515
566	20250319	100600	32181948	558	559	559	558	2162
567	20250319	100500	30975514	559	559	559	559	1000
568	20250319	100400	30416514	559	559	559	559	0
569	20250319	100300	30416514	559	559	559	559	1200
570	20250319	100200	29745714	558	559	559	558	3189
571	20250319	100100	27963860	560	560	560	560	200
572	20250319	100000	27851860	560	560	560	560	1
573	20250319	095900	27851300	560	560	560	560	1
574	20250319	095800	27850740	560	560	560	560	1
575	20250319	095700	27850180	561	561	561	561	0
576	20250319	095600	27850180	561	561	561	561	0
577	20250319	095500	27850180	561	561	561	561	1
578	20250319	095400	27849619	560	560	560	560	305
579	20250319	095300	27678819	560	560	560	560	562
580	20250319	095200	27364099	560	560	560	560	700
581	20250319	095100	26972099	560	560	560	560	582
582	20250319	095000	26646179	560	560	560	560	1055
583	20250319	094900	26055379	560	560	560	560	0
584	20250319	094800	26055379	560	560	560	560	10
585	20250319	094700	26049779	560	560	560	560	11
586	20250319	094600	26043619	560	560	560	560	52
587	20250319	094500	26014499	559	559	559	559	206
588	20250319	094400	25899345	559	559	559	559	30
589	20250319	094300	25882575	559	559	559	559	0
590	20250319	094200	25882575	559	559	559	559	5
591	20250319	094100	25879780	559	559	559	559	0
592	20250319	094000	25879780	559	559	559	559	1
593	20250319	093900	25879221	557	557	557	557	6580
594	20250319	093800	22214161	559	559	559	559	0
595	20250319	093700	22214161	559	559	559	559	0
596	20250319	093600	22214161	559	559	559	559	0
597	20250319	093500	22214161	559	559	559	559	1
598	20250319	093400	22213602	557	559	559	557	7577
599	20250319	093300	17990879	560	560	560	560	0
600	20250319	093200	17990879	560	560	560	560	0
601	20250319	093100	17990879	560	560	560	560	4242
602	20250319	093000	15615359	560	560	560	560	22
603	20250319	092900	15603039	559	559	559	559	5042
604	20250319	092800	12784561	559	559	559	559	10
605	20250319	092700	12778971	558	558	558	558	663
606	20250319	092600	12409017	558	558	558	558	90
607	20250319	092500	12358797	559	559	559	559	1
608	20250319	092400	12358238	558	558	558	557	4284
609	20250319	092300	9967802	558	558	558	558	2400
610	20250319	092200	8628602	559	559	559	559	0
611	20250319	092100	8628602	559	559	559	559	18
612	20250319	092000	8618540	559	559	559	559	100
613	20250319	091900	8562640	559	559	559	559	0
614	20250319	091800	8562640	559	559	559	559	0
615	20250319	091700	8562640	559	559	559	559	250
616	20250319	091600	8422890	559	558	559	558	1103
617	20250319	091500	7807413	558	559	559	558	3653
618	20250319	091400	5767393	559	559	559	559	0
619	20250319	091300	5767393	559	559	559	559	0
620	20250319	091200	5767393	559	559	559	559	1001
621	20250319	091100	5207834	559	560	560	559	681
622	20250319	091000	4827154	558	558	558	558	116
623	20250319	090900	4762426	559	559	559	559	676
624	20250319	090800	4384542	558	560	560	558	425
625	20250319	090700	4147289	559	559	559	559	206
626	20250319	090600	4032135	561	561	561	561	1
627	20250319	090500	4031574	557	558	558	557	5274
628	20250319	090400	1093870	562	562	562	562	0
629	20250319	090300	1093870	562	562	562	562	0
630	20250319	090200	1093870	562	562	562	562	0
631	20250319	090100	1093870	562	562	562	562	0
632	20250319	090000	1093870	562	557	562	557	1963