KissMeData/291650/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	211300	191416538	912	912	912	912	663
3	20250319	211200	191416538	912	912	912	912	0
4	20250319	211100	191416538	912	912	912	912	0
5	20250319	211000	191416538	912	912	912	912	0
6	20250319	210900	191416538	912	912	912	912	0
7	20250319	210800	191416538	912	912	912	912	0
8	20250319	210700	191416538	912	912	912	912	0
9	20250319	210600	191416538	912	912	912	912	0
10	20250319	210500	191416538	912	912	912	912	0
11	20250319	210400	191416538	912	912	912	912	0
12	20250319	210300	191416538	912	912	912	912	0
13	20250319	210200	191416538	912	912	912	912	0
14	20250319	210100	191416538	912	912	912	912	0
15	20250319	210000	191416538	912	912	912	912	0
16	20250319	205900	191416538	912	912	912	912	0
17	20250319	205800	191416538	912	912	912	912	0
18	20250319	205700	191416538	912	912	912	912	0
19	20250319	205600	191416538	912	912	912	912	0
20	20250319	205500	191416538	912	912	912	912	0
21	20250319	205400	191416538	912	912	912	912	0
22	20250319	205300	191416538	912	912	912	912	0
23	20250319	205200	191416538	912	912	912	912	0
24	20250319	205100	191416538	912	912	912	912	0
25	20250319	205000	191416538	912	912	912	912	0
26	20250319	204900	191416538	912	912	912	912	0
27	20250319	204800	191416538	912	912	912	912	0
28	20250319	204700	191416538	912	912	912	912	0
29	20250319	204600	191416538	912	912	912	912	0
30	20250319	204500	191416538	912	912	912	912	0
31	20250319	204400	191416538	912	912	912	912	0
32	20250319	204300	191416538	912	912	912	912	663
33	20250319	204200	191416538	912	912	912	912	0
34	20250319	204100	191416538	912	912	912	912	0
35	20250319	204000	191416538	912	912	912	912	0
36	20250319	203900	191416538	912	912	912	912	0
37	20250319	203800	191416538	912	912	912	912	0
38	20250319	203700	191416538	912	912	912	912	0
39	20250319	203600	191416538	912	912	912	912	0
40	20250319	203500	191416538	912	912	912	912	0
41	20250319	203400	191416538	912	912	912	912	0
42	20250319	203300	191416538	912	912	912	912	0
43	20250319	203200	191416538	912	912	912	912	0
44	20250319	203100	191416538	912	912	912	912	0
45	20250319	203000	191416538	912	912	912	912	0
46	20250319	202900	191416538	912	912	912	912	0
47	20250319	202800	191416538	912	912	912	912	0
48	20250319	202700	191416538	912	912	912	912	0
49	20250319	202600	191416538	912	912	912	912	0
50	20250319	202500	191416538	912	912	912	912	0
51	20250319	202400	191416538	912	912	912	912	0
52	20250319	202300	191416538	912	912	912	912	0
53	20250319	202200	191416538	912	912	912	912	0
54	20250319	202100	191416538	912	912	912	912	0
55	20250319	202000	191416538	912	912	912	912	0
56	20250319	201900	191416538	912	912	912	912	0
57	20250319	201800	191416538	912	912	912	912	0
58	20250319	201700	191416538	912	912	912	912	0
59	20250319	201600	191416538	912	912	912	912	0
60	20250319	201500	191416538	912	912	912	912	0
61	20250319	201400	191416538	912	912	912	912	0
62	20250319	201300	191416538	912	912	912	912	663
63	20250319	201200	191416538	912	912	912	912	0
64	20250319	201100	191416538	912	912	912	912	0
65	20250319	201000	191416538	912	912	912	912	0
66	20250319	200900	191416538	912	912	912	912	0
67	20250319	200800	191416538	912	912	912	912	0
68	20250319	200700	191416538	912	912	912	912	0
69	20250319	200600	191416538	912	912	912	912	0
70	20250319	200500	191416538	912	912	912	912	0
71	20250319	200400	191416538	912	912	912	912	0
72	20250319	200300	191416538	912	912	912	912	0
73	20250319	200200	191416538	912	912	912	912	0
74	20250319	200100	191416538	912	912	912	912	0
75	20250319	200000	191416538	912	912	912	912	0
76	20250319	195900	191416538	912	912	912	912	0
77	20250319	195800	191416538	912	912	912	912	0
78	20250319	195700	191416538	912	912	912	912	0
79	20250319	195600	191416538	912	912	912	912	0
80	20250319	195500	191416538	912	912	912	912	0
81	20250319	195400	191416538	912	912	912	912	0
82	20250319	195300	191416538	912	912	912	912	0
83	20250319	195200	191416538	912	912	912	912	0
84	20250319	195100	191416538	912	912	912	912	0
85	20250319	195000	191416538	912	912	912	912	0
86	20250319	194900	191416538	912	912	912	912	0
87	20250319	194800	191416538	912	912	912	912	0
88	20250319	194700	191416538	912	912	912	912	0
89	20250319	194600	191416538	912	912	912	912	0
90	20250319	194500	191416538	912	912	912	912	0
91	20250319	194400	191416538	912	912	912	912	0
92	20250319	194300	191416538	912	912	912	912	663
93	20250319	194200	191416538	912	912	912	912	0
94	20250319	194100	191416538	912	912	912	912	0
95	20250319	194000	191416538	912	912	912	912	0
96	20250319	193900	191416538	912	912	912	912	0
97	20250319	193800	191416538	912	912	912	912	0
98	20250319	193700	191416538	912	912	912	912	0
99	20250319	193600	191416538	912	912	912	912	0
100	20250319	193500	191416538	912	912	912	912	0
101	20250319	193400	191416538	912	912	912	912	0
102	20250319	193300	191416538	912	912	912	912	0
103	20250319	193200	191416538	912	912	912	912	0
104	20250319	193100	191416538	912	912	912	912	0
105	20250319	193000	191416538	912	912	912	912	0
106	20250319	192900	191416538	912	912	912	912	0
107	20250319	192800	191416538	912	912	912	912	0
108	20250319	192700	191416538	912	912	912	912	0
109	20250319	192600	191416538	912	912	912	912	0
110	20250319	192500	191416538	912	912	912	912	0
111	20250319	192400	191416538	912	912	912	912	0
112	20250319	192300	191416538	912	912	912	912	0
113	20250319	192200	191416538	912	912	912	912	0
114	20250319	192100	191416538	912	912	912	912	0
115	20250319	192000	191416538	912	912	912	912	0
116	20250319	191900	191416538	912	912	912	912	0
117	20250319	191800	191416538	912	912	912	912	0
118	20250319	191700	191416538	912	912	912	912	0
119	20250319	191600	191416538	912	912	912	912	0
120	20250319	191500	191416538	912	912	912	912	0
121	20250319	191400	191416538	912	912	912	912	0
122	20250319	191300	191416538	912	912	912	912	663
123	20250319	191200	191416538	912	912	912	912	0
124	20250319	191100	191416538	912	912	912	912	0
125	20250319	191000	191416538	912	912	912	912	0
126	20250319	190900	191416538	912	912	912	912	0
127	20250319	190800	191416538	912	912	912	912	0
128	20250319	190700	191416538	912	912	912	912	0
129	20250319	190600	191416538	912	912	912	912	0
130	20250319	190500	191416538	912	912	912	912	0
131	20250319	190400	191416538	912	912	912	912	0
132	20250319	190300	191416538	912	912	912	912	0
133	20250319	190200	191416538	912	912	912	912	0
134	20250319	190100	191416538	912	912	912	912	0
135	20250319	190000	191416538	912	912	912	912	0
136	20250319	185900	191416538	912	912	912	912	0
137	20250319	185800	191416538	912	912	912	912	0
138	20250319	185700	191416538	912	912	912	912	0
139	20250319	185600	191416538	912	912	912	912	0
140	20250319	185500	191416538	912	912	912	912	0
141	20250319	185400	191416538	912	912	912	912	0
142	20250319	185300	191416538	912	912	912	912	0
143	20250319	185200	191416538	912	912	912	912	0
144	20250319	185100	191416538	912	912	912	912	0
145	20250319	185000	191416538	912	912	912	912	0
146	20250319	184900	191416538	912	912	912	912	0
147	20250319	184800	191416538	912	912	912	912	0
148	20250319	184700	191416538	912	912	912	912	0
149	20250319	184600	191416538	912	912	912	912	0
150	20250319	184500	191416538	912	912	912	912	0
151	20250319	184400	191416538	912	912	912	912	0
152	20250319	184300	191416538	912	912	912	912	663
153	20250319	184200	191416538	912	912	912	912	0
154	20250319	184100	191416538	912	912	912	912	0
155	20250319	184000	191416538	912	912	912	912	0
156	20250319	183900	191416538	912	912	912	912	0
157	20250319	183800	191416538	912	912	912	912	0
158	20250319	183700	191416538	912	912	912	912	0
159	20250319	183600	191416538	912	912	912	912	0
160	20250319	183500	191416538	912	912	912	912	0
161	20250319	183400	191416538	912	912	912	912	0
162	20250319	183300	191416538	912	912	912	912	0
163	20250319	183200	191416538	912	912	912	912	0
164	20250319	183100	191416538	912	912	912	912	0
165	20250319	183000	191416538	912	912	912	912	0
166	20250319	182900	191416538	912	912	912	912	0
167	20250319	182800	191416538	912	912	912	912	0
168	20250319	182700	191416538	912	912	912	912	0
169	20250319	182600	191416538	912	912	912	912	0
170	20250319	182500	191416538	912	912	912	912	0
171	20250319	182400	191416538	912	912	912	912	0
172	20250319	182300	191416538	912	912	912	912	0
173	20250319	182200	191416538	912	912	912	912	0
174	20250319	182100	191416538	912	912	912	912	0
175	20250319	182000	191416538	912	912	912	912	0
176	20250319	181900	191416538	912	912	912	912	0
177	20250319	181800	191416538	912	912	912	912	0
178	20250319	181700	191416538	912	912	912	912	0
179	20250319	181600	191416538	912	912	912	912	0
180	20250319	181500	191416538	912	912	912	912	0
181	20250319	181400	191416538	912	912	912	912	0
182	20250319	181300	191416538	912	912	912	912	663
183	20250319	181200	191416538	912	912	912	912	0
184	20250319	181100	191416538	912	912	912	912	0
185	20250319	181000	191416538	912	912	912	912	0
186	20250319	180900	191416538	912	912	912	912	0
187	20250319	180800	191416538	912	912	912	912	0
188	20250319	180700	191416538	912	912	912	912	0
189	20250319	180600	191416538	912	912	912	912	0
190	20250319	180500	191416538	912	912	912	912	0
191	20250319	180400	191416538	912	912	912	912	0
192	20250319	180300	191416538	912	912	912	912	0
193	20250319	180200	191416538	912	912	912	912	0
194	20250319	180100	191416538	912	912	912	912	0
195	20250319	180000	191416538	912	912	912	912	0
196	20250319	175900	191416538	912	912	912	912	0
197	20250319	175800	191416538	912	912	912	912	0
198	20250319	175700	191416538	912	912	912	912	0
199	20250319	175600	191416538	912	912	912	912	0
200	20250319	175500	191416538	912	912	912	912	0
201	20250319	175400	191416538	912	912	912	912	0
202	20250319	175300	191416538	912	912	912	912	0
203	20250319	175200	191416538	912	912	912	912	0
204	20250319	175100	191416538	912	912	912	912	0
205	20250319	175000	191416538	912	912	912	912	0
206	20250319	174900	191416538	912	912	912	912	0
207	20250319	174800	191416538	912	912	912	912	0
208	20250319	174700	191416538	912	912	912	912	0
209	20250319	174600	191416538	912	912	912	912	0
210	20250319	174500	191416538	912	912	912	912	0
211	20250319	174400	191416538	912	912	912	912	0
212	20250319	174300	191416538	912	912	912	912	663
213	20250319	174200	191416538	912	912	912	912	0
214	20250319	174100	191416538	912	912	912	912	0
215	20250319	174000	191416538	912	912	912	912	0
216	20250319	173900	191416538	912	912	912	912	0
217	20250319	173800	191416538	912	912	912	912	0
218	20250319	173700	191416538	912	912	912	912	0
219	20250319	173600	191416538	912	912	912	912	0
220	20250319	173500	191416538	912	912	912	912	0
221	20250319	173400	191416538	912	912	912	912	0
222	20250319	173300	191416538	912	912	912	912	0
223	20250319	173200	191416538	912	912	912	912	0
224	20250319	173100	191416538	912	912	912	912	0
225	20250319	173000	191416538	912	912	912	912	0
226	20250319	172900	191416538	912	912	912	912	0
227	20250319	172800	191416538	912	912	912	912	0
228	20250319	172700	191416538	912	912	912	912	0
229	20250319	172600	191416538	912	912	912	912	0
230	20250319	172500	191416538	912	912	912	912	0
231	20250319	172400	191416538	912	912	912	912	0
232	20250319	172300	191416538	912	912	912	912	0
233	20250319	172200	191416538	912	912	912	912	0
234	20250319	172100	191416538	912	912	912	912	0
235	20250319	172000	191416538	912	912	912	912	0
236	20250319	171900	191416538	912	912	912	912	0
237	20250319	171800	191416538	912	912	912	912	0
238	20250319	171700	191416538	912	912	912	912	0
239	20250319	171600	191416538	912	912	912	912	0
240	20250319	171500	191416538	912	912	912	912	0
241	20250319	171400	191416538	912	912	912	912	0
242	20250319	171300	191416538	912	912	912	912	663
243	20250319	171200	191416538	912	912	912	912	0
244	20250319	171100	191416538	912	912	912	912	0
245	20250319	171000	191416538	912	912	912	912	0
246	20250319	170900	191416538	912	912	912	912	0
247	20250319	170800	191416538	912	912	912	912	0
248	20250319	170700	191416538	912	912	912	912	0
249	20250319	170600	191416538	912	912	912	912	0
250	20250319	170500	191416538	912	912	912	912	0
251	20250319	170400	191416538	912	912	912	912	0
252	20250319	170300	191416538	912	912	912	912	0
253	20250319	170200	191416538	912	912	912	912	0
254	20250319	170100	191416538	912	912	912	912	0
255	20250319	170000	191416538	912	912	912	912	0
256	20250319	165900	191416538	912	912	912	912	0
257	20250319	165800	191416538	912	912	912	912	0
258	20250319	165700	191416538	912	912	912	912	0
259	20250319	165600	191416538	912	912	912	912	0
260	20250319	165500	191416538	912	912	912	912	0
261	20250319	165400	191416538	912	912	912	912	0
262	20250319	165300	191416538	912	912	912	912	0
263	20250319	165200	191416538	912	912	912	912	0
264	20250319	165100	191416538	912	912	912	912	0
265	20250319	165000	191416538	912	912	912	912	0
266	20250319	164900	191416538	912	912	912	912	0
267	20250319	164800	191416538	912	912	912	912	0
268	20250319	164700	191416538	912	912	912	912	0
269	20250319	164600	191416538	912	912	912	912	0
270	20250319	164500	191416538	912	912	912	912	0
271	20250319	164400	191416538	912	912	912	912	0
272	20250319	164300	191416538	912	912	912	912	663
273	20250319	164200	191416538	912	912	912	912	0
274	20250319	164100	191416538	912	912	912	912	0
275	20250319	164000	191416538	912	912	912	912	0
276	20250319	163900	191416538	912	912	912	912	0
277	20250319	163800	191416538	912	912	912	912	0
278	20250319	163700	191416538	912	912	912	912	0
279	20250319	163600	191416538	912	912	912	912	0
280	20250319	163500	191416538	912	912	912	912	0
281	20250319	163400	191416538	912	912	912	912	0
282	20250319	163300	191416538	912	912	912	912	0
283	20250319	163200	191416538	912	912	912	912	0
284	20250319	163100	191416538	912	912	912	912	0
285	20250319	163000	191416538	912	912	912	912	0
286	20250319	162900	191416538	912	912	912	912	0
287	20250319	162800	191416538	912	912	912	912	0
288	20250319	162700	191416538	912	912	912	912	0
289	20250319	162600	191416538	912	912	912	912	0
290	20250319	162500	191416538	912	912	912	912	0
291	20250319	162400	191416538	912	912	912	912	0
292	20250319	162300	191416538	912	912	912	912	0
293	20250319	162200	191416538	912	912	912	912	0
294	20250319	162100	191416538	912	912	912	912	0
295	20250319	162000	191416538	912	912	912	912	0
296	20250319	161900	191416538	912	912	912	912	0
297	20250319	161800	191416538	912	912	912	912	0
298	20250319	161700	191416538	912	912	912	912	0
299	20250319	161600	191416538	912	912	912	912	0
300	20250319	161500	191416538	912	912	912	912	0
301	20250319	161400	191416538	912	912	912	912	0
302	20250319	161300	191416538	912	912	912	912	663
303	20250319	161200	191416538	912	912	912	912	0
304	20250319	161100	191416538	912	912	912	912	0
305	20250319	161000	191416538	912	912	912	912	0
306	20250319	160900	191416538	912	912	912	912	0
307	20250319	160800	191416538	912	912	912	912	0
308	20250319	160700	191416538	912	912	912	912	0
309	20250319	160600	191416538	912	912	912	912	0
310	20250319	160500	191416538	912	912	912	912	0
311	20250319	160400	191416538	912	912	912	912	0
312	20250319	160300	191416538	912	912	912	912	0
313	20250319	160200	191416538	912	912	912	912	0
314	20250319	160100	191416538	912	912	912	912	0
315	20250319	160000	191416538	912	912	912	912	0
316	20250319	155900	191416538	912	912	912	912	0
317	20250319	155800	191416538	912	912	912	912	0
318	20250319	155700	191416538	912	912	912	912	0
319	20250319	155600	191416538	912	912	912	912	0
320	20250319	155500	191416538	912	912	912	912	0
321	20250319	155400	191416538	912	912	912	912	0
322	20250319	155300	191416538	912	912	912	912	0
323	20250319	155200	191416538	912	912	912	912	0
324	20250319	155100	191416538	912	912	912	912	0
325	20250319	155000	191416538	912	912	912	912	0
326	20250319	154900	191416538	912	912	912	912	0
327	20250319	154800	191416538	912	912	912	912	0
328	20250319	154700	191416538	912	912	912	912	0
329	20250319	154600	191416538	912	912	912	912	0
330	20250319	154500	191416538	912	912	912	912	0
331	20250319	154400	191416538	912	912	912	912	0
332	20250319	154300	191416538	912	912	912	912	663
333	20250319	154200	191416538	912	912	912	912	0
334	20250319	154100	191416538	912	912	912	912	0
335	20250319	154000	191416538	912	912	912	912	0
336	20250319	153900	191416538	912	912	912	912	0
337	20250319	153800	191416538	912	912	912	912	0
338	20250319	153700	191416538	912	912	912	912	0
339	20250319	153600	191416538	912	912	912	912	0
340	20250319	153500	191416538	912	912	912	912	0
341	20250319	153400	191416538	912	912	912	912	0
342	20250319	153300	191416538	912	912	912	912	0
343	20250319	153200	191416538	912	912	912	912	0
344	20250319	153100	191416538	912	912	912	912	0
345	20250319	153000	191416538	912	912	912	912	663
346	20250319	152900	190811882	914	914	914	914	0
347	20250319	152800	190811882	914	914	914	914	0
348	20250319	152700	190811882	914	914	914	914	0
349	20250319	152600	190811882	914	914	914	914	0
350	20250319	152500	190811882	914	914	914	914	0
351	20250319	152400	190811882	914	914	914	914	0
352	20250319	152300	190811882	914	914	914	914	0
353	20250319	152200	190811882	914	914	914	914	0
354	20250319	152100	190811882	914	914	914	914	0
355	20250319	152000	190811882	914	914	914	914	0
356	20250319	151900	190811882	914	914	914	914	207
357	20250319	151800	190622684	911	911	911	911	1094
358	20250319	151700	189626050	910	911	911	910	358
359	20250319	151600	189300068	911	911	911	911	300
360	20250319	151500	189026768	915	915	915	915	0
361	20250319	151400	189026768	915	915	915	915	0
362	20250319	151300	189026768	915	915	915	915	0
363	20250319	151200	189026768	915	911	915	911	33
364	20250319	151100	188996696	911	911	911	911	0
365	20250319	151000	188996696	911	914	914	911	11623
366	20250319	150900	178402951	914	914	914	914	17
367	20250319	150800	178387413	914	914	914	914	1
368	20250319	150700	178386499	913	914	914	913	1737
369	20250319	150600	176800045	914	914	914	914	0
370	20250319	150500	176800045	914	914	914	914	0
371	20250319	150400	176800045	914	914	914	914	976
372	20250319	150300	175907981	914	914	914	914	0
373	20250319	150200	175907981	914	914	914	914	0
374	20250319	150100	175907981	914	914	914	914	0
375	20250319	150000	175907981	914	914	914	914	0
376	20250319	145900	175907981	914	914	914	914	0
377	20250319	145800	175907981	914	914	914	914	0
378	20250319	145700	175907981	914	914	914	914	0
379	20250319	145600	175907981	914	914	914	914	2
380	20250319	145500	175906153	915	915	915	915	352
381	20250319	145400	175584073	915	915	915	915	70
382	20250319	145300	175520023	914	914	914	914	0
383	20250319	145200	175520023	914	913	914	913	713
384	20250319	145100	174869048	913	913	913	913	0
385	20250319	145000	174869048	913	913	913	913	499
386	20250319	144900	174413461	913	913	913	913	1
387	20250319	144800	174412548	915	915	915	915	0
388	20250319	144700	174412548	915	915	915	915	0
389	20250319	144600	174412548	915	915	915	915	0
390	20250319	144500	174412548	915	915	915	915	0
391	20250319	144400	174412548	915	915	915	915	0
392	20250319	144300	174412548	915	915	915	915	0
393	20250319	144200	174412548	915	915	915	915	0
394	20250319	144100	174412548	915	915	915	915	9
395	20250319	144000	174404313	915	915	915	915	0
396	20250319	143900	174404313	915	915	915	915	12
397	20250319	143800	174393333	914	914	914	914	0
398	20250319	143700	174393333	914	914	914	914	0
399	20250319	143600	174393333	914	914	914	914	0
400	20250319	143500	174393333	914	913	914	913	26
401	20250319	143400	174369594	913	913	913	912	536
402	20250319	143300	173880249	913	913	913	913	1
403	20250319	143200	173879336	911	911	911	911	0
404	20250319	143100	173879336	911	911	911	911	0
405	20250319	143000	173879336	911	911	911	911	0
406	20250319	142900	173879336	911	912	912	911	800
407	20250319	142800	173150534	912	912	912	912	2000
408	20250319	142700	171326534	913	913	913	913	0
409	20250319	142600	171326534	913	913	913	913	0
410	20250319	142500	171326534	913	913	913	913	0
411	20250319	142400	171326534	913	913	913	913	0
412	20250319	142300	171326534	913	913	913	913	0
413	20250319	142200	171326534	913	913	913	913	0
414	20250319	142100	171326534	913	913	913	913	0
415	20250319	142000	171326534	913	913	913	913	0
416	20250319	141900	171326534	913	913	913	913	0
417	20250319	141800	171326534	913	913	913	913	0
418	20250319	141700	171326534	913	913	913	913	0
419	20250319	141600	171326534	913	913	913	913	0
420	20250319	141500	171326534	913	913	913	913	0
421	20250319	141400	171326534	913	913	913	913	13
422	20250319	141300	171314665	913	913	913	913	0
423	20250319	141200	171314665	913	913	913	913	2
424	20250319	141100	171312839	913	913	913	913	1
425	20250319	141000	171311926	913	913	913	913	4
426	20250319	140900	171308274	912	912	912	912	1432
427	20250319	140800	170002290	912	912	912	912	0
428	20250319	140700	170002290	912	912	912	912	0
429	20250319	140600	170002290	912	912	912	912	0
430	20250319	140500	170002290	912	913	913	912	1021
431	20250319	140400	169070137	915	915	915	915	0
432	20250319	140300	169070137	915	915	915	915	0
433	20250319	140200	169070137	915	915	915	915	0
434	20250319	140100	169070137	915	915	915	915	0
435	20250319	140000	169070137	915	915	915	915	0
436	20250319	135900	169070137	915	915	915	915	0
437	20250319	135800	169070137	915	915	915	915	0
438	20250319	135700	169070137	915	915	915	915	0
439	20250319	135600	169070137	915	915	915	915	0
440	20250319	135500	169070137	915	915	915	915	0
441	20250319	135400	169070137	915	915	915	915	0
442	20250319	135300	169070137	915	915	915	915	0
443	20250319	135200	169070137	915	915	915	915	25
444	20250319	135100	169047262	914	915	915	914	1010
445	20250319	135000	168123122	914	914	914	914	0
446	20250319	134900	168123122	914	914	914	914	0
447	20250319	134800	168123122	914	914	914	914	0
448	20250319	134700	168123122	914	914	914	914	0
449	20250319	134600	168123122	914	914	914	914	0
450	20250319	134500	168123122	914	914	914	914	0
451	20250319	134400	168123122	914	914	914	914	0
452	20250319	134300	168123122	914	914	914	914	30
453	20250319	134200	168095702	912	912	912	912	0
454	20250319	134100	168095702	912	912	912	912	0
455	20250319	134000	168095702	912	912	912	912	38
456	20250319	133900	168061046	913	913	913	913	2
457	20250319	133800	168059220	914	913	914	912	52
458	20250319	133700	168011790	916	916	916	916	0
459	20250319	133600	168011790	916	916	916	916	0
460	20250319	133500	168011790	916	916	916	916	0
461	20250319	133400	168011790	916	916	916	916	0
462	20250319	133300	168011790	916	916	916	916	0
463	20250319	133200	168011790	916	916	916	916	0
464	20250319	133100	168011790	916	916	916	916	0
465	20250319	133000	168011790	916	916	916	916	0
466	20250319	132900	168011790	916	916	916	916	0
467	20250319	132800	168011790	916	916	916	916	0
468	20250319	132700	168011790	916	916	916	916	0
469	20250319	132600	168011790	916	916	916	916	0
470	20250319	132500	168011790	916	916	916	916	0
471	20250319	132400	168011790	916	916	916	916	0
472	20250319	132300	168011790	916	916	916	916	5
473	20250319	132200	168007210	916	916	916	916	0
474	20250319	132100	168007210	916	916	916	916	0
475	20250319	132000	168007210	916	916	916	916	7
476	20250319	131900	168000798	916	916	916	916	10
477	20250319	131800	167991638	916	916	916	916	0
478	20250319	131700	167991638	916	916	916	916	71
479	20250319	131600	167926602	917	917	917	911	9843
480	20250319	131500	158950553	918	918	918	918	0
481	20250319	131400	158950553	918	918	918	918	13
482	20250319	131300	158938619	918	918	918	918	100
483	20250319	131200	158846819	918	918	918	918	0
484	20250319	131100	158846819	918	918	918	918	100
485	20250319	131000	158755019	918	918	918	918	0
486	20250319	130900	158755019	918	918	918	918	0
487	20250319	130800	158755019	918	918	918	918	0
488	20250319	130700	158755019	918	918	918	918	0
489	20250319	130600	158755019	918	918	918	918	0
490	20250319	130500	158755019	918	918	918	918	31
491	20250319	130400	158726561	919	919	919	919	0
492	20250319	130300	158726561	919	919	919	919	10
493	20250319	130200	158717371	919	919	919	919	0
494	20250319	130100	158717371	919	919	919	919	0
495	20250319	130000	158717371	919	919	919	919	10
496	20250319	125900	158708181	920	920	920	920	0
497	20250319	125800	158708181	920	920	920	920	0
498	20250319	125700	158708181	920	920	920	920	0
499	20250319	125600	158708181	920	920	920	920	20
500	20250319	125500	158689781	920	920	920	920	0
501	20250319	125400	158689781	920	920	920	920	1
502	20250319	125300	158688861	918	918	918	918	0
503	20250319	125200	158688861	918	918	918	918	20
504	20250319	125100	158670501	920	918	920	918	25
505	20250319	125000	158647511	918	917	918	917	740
506	20250319	124900	157968206	918	918	918	918	0
507	20250319	124800	157968206	918	918	918	918	0
508	20250319	124700	157968206	918	918	918	918	0
509	20250319	124600	157968206	918	918	918	918	312
510	20250319	124500	157681790	918	919	919	918	498
511	20250319	124400	157224586	919	919	919	919	0
512	20250319	124300	157224586	919	920	920	919	13
513	20250319	124200	157212638	920	920	920	920	0
514	20250319	124100	157212638	920	920	920	920	0
515	20250319	124000	157212638	920	920	920	920	0
516	20250319	123900	157212638	920	920	920	920	0
517	20250319	123800	157212638	920	919	920	919	11
518	20250319	123700	157202528	920	920	920	920	0
519	20250319	123600	157202528	920	920	920	920	0
520	20250319	123500	157202528	920	920	920	920	0
521	20250319	123400	157202528	920	920	920	920	0
522	20250319	123300	157202528	920	920	920	920	0
523	20250319	123200	157202528	920	916	920	916	195
524	20250319	123100	157023868	919	919	919	919	0
525	20250319	123000	157023868	919	919	919	919	0
526	20250319	122900	157023868	919	919	919	919	0
527	20250319	122800	157023868	919	919	919	919	0
528	20250319	122700	157023868	919	919	919	919	0
529	20250319	122600	157023868	919	919	919	919	0
530	20250319	122500	157023868	919	919	919	919	0
531	20250319	122400	157023868	919	919	919	919	25
532	20250319	122300	157000893	919	919	919	919	0
533	20250319	122200	157000893	919	919	919	919	9
534	20250319	122100	156992622	920	920	920	920	0
535	20250319	122000	156992622	920	920	920	920	0
536	20250319	121900	156992622	920	920	920	920	0
537	20250319	121800	156992622	920	920	920	920	0
538	20250319	121700	156992622	920	920	920	920	0
539	20250319	121600	156992622	920	920	920	920	0
540	20250319	121500	156992622	920	920	920	920	0
541	20250319	121400	156992622	920	920	920	920	0
542	20250319	121300	156992622	920	920	920	920	0
543	20250319	121200	156992622	920	920	920	920	0
544	20250319	121100	156992622	920	920	920	920	57
545	20250319	121000	156940182	920	920	920	920	0
546	20250319	120900	156940182	920	920	920	920	1141
547	20250319	120800	155890462	920	920	920	920	0
548	20250319	120700	155890462	920	920	920	920	1142
549	20250319	120600	154839822	920	920	920	920	331
550	20250319	120500	154535302	920	920	920	920	1
551	20250319	120400	154534382	913	915	915	913	2616
552	20250319	120300	152143068	920	920	920	920	0
553	20250319	120200	152143068	920	920	920	920	0
554	20250319	120100	152143068	920	920	920	920	1
555	20250319	120000	152142148	915	915	915	915	256
556	20250319	115900	151907908	916	916	916	916	0
557	20250319	115800	151907908	916	916	916	916	0
558	20250319	115700	151907908	916	916	916	916	0
559	20250319	115600	151907908	916	918	918	916	215
560	20250319	115500	151710818	919	919	919	919	0
561	20250319	115400	151710818	919	919	919	919	76
562	20250319	115300	151640974	920	920	920	920	1
563	20250319	115200	151640054	921	921	921	921	0
564	20250319	115100	151640054	921	921	921	921	0
565	20250319	115000	151640054	921	921	921	915	3077
566	20250319	114900	148817464	921	921	921	921	0
567	20250319	114800	148817464	921	921	921	921	0
568	20250319	114700	148817464	921	921	921	921	0
569	20250319	114600	148817464	921	921	921	921	0
570	20250319	114500	148817464	921	922	922	921	57
571	20250319	114400	148764912	922	922	922	922	20
572	20250319	114300	148746472	923	923	923	923	0
573	20250319	114200	148746472	923	923	923	923	0
574	20250319	114100	148746472	923	923	923	923	0
575	20250319	114000	148746472	923	923	923	923	0
576	20250319	113900	148746472	923	923	923	923	177
577	20250319	113800	148583101	923	923	923	923	100
578	20250319	113700	148490801	923	923	923	923	0
579	20250319	113600	148490801	923	923	923	923	496
580	20250319	113500	148032993	921	923	923	921	1060
581	20250319	113400	147056613	923	923	923	923	450
582	20250319	113300	146641263	920	920	920	920	400
583	20250319	113200	146273263	922	921	922	921	1423
584	20250319	113100	144961621	920	920	920	920	43
585	20250319	113000	144922061	920	920	920	920	10
586	20250319	112900	144912861	921	921	921	921	0
587	20250319	112800	144912861	921	920	921	920	30
588	20250319	112700	144885232	921	920	921	919	605
589	20250319	112600	144328528	920	918	920	918	10
590	20250319	112500	144319331	920	920	920	920	0
591	20250319	112400	144319331	920	920	920	920	1
592	20250319	112300	144318411	916	918	919	916	1067
593	20250319	112200	143338762	918	918	918	918	367
594	20250319	112100	143001856	917	917	917	917	0
595	20250319	112000	143001856	917	917	917	917	0
596	20250319	111900	143001856	917	917	917	917	3
597	20250319	111800	142999105	914	914	914	914	0
598	20250319	111700	142999105	914	914	914	914	0
599	20250319	111600	142999105	914	914	914	914	0
600	20250319	111500	142999105	914	914	914	914	0
601	20250319	111400	142999105	914	914	914	914	0
602	20250319	111300	142999105	914	914	914	914	0
603	20250319	111200	142999105	914	914	914	914	0
604	20250319	111100	142999105	914	914	914	914	0
605	20250319	111000	142999105	914	914	914	914	0
606	20250319	110900	142999105	914	917	918	914	570
607	20250319	110800	142477846	918	918	918	918	0
608	20250319	110700	142477846	918	918	918	918	0
609	20250319	110600	142477846	918	918	918	918	0
610	20250319	110500	142477846	918	918	918	918	109
611	20250319	110400	142377784	918	918	918	918	0
612	20250319	110300	142377784	918	918	918	918	0
613	20250319	110200	142377784	918	918	918	918	0
614	20250319	110100	142377784	918	918	918	918	0
615	20250319	110000	142377784	918	918	918	918	108
616	20250319	105900	142278640	918	918	918	918	0
617	20250319	105800	142278640	918	914	918	914	76
618	20250319	105700	142209152	916	916	916	916	0
619	20250319	105600	142209152	916	916	916	916	1109
620	20250319	105500	141193308	917	917	917	917	0
621	20250319	105400	141193308	917	917	917	917	0
622	20250319	105300	141193308	917	917	917	917	0
623	20250319	105200	141193308	917	916	917	914	4511
624	20250319	105100	137059990	914	913	915	913	1676
625	20250319	105000	135527666	912	912	912	912	0
626	20250319	104900	135527666	912	912	912	912	0
627	20250319	104800	135527666	912	912	912	912	0
628	20250319	104700	135527666	912	912	912	912	5
629	20250319	104600	135523106	912	912	912	912	2
630	20250319	104500	135521282	912	912	912	912	525
631	20250319	104400	135042482	912	912	912	912	476
632	20250319	104300	134608370	912	912	912	912	0
633	20250319	104200	134608370	912	912	912	912	1000
634	20250319	104100	133696370	912	912	912	912	0
635	20250319	104000	133696370	912	912	912	912	2072
636	20250319	103900	131806706	913	913	913	913	3
637	20250319	103800	131803967	912	913	913	912	3000
638	20250319	103700	129066967	913	913	913	913	53
639	20250319	103600	129018578	914	914	914	914	0
640	20250319	103500	129018578	914	914	914	914	300
641	20250319	103400	128744378	913	913	913	913	1000
642	20250319	103300	127831378	915	912	915	912	7
643	20250319	103200	127824988	913	913	913	913	0
644	20250319	103100	127824988	913	915	915	913	14479
645	20250319	103000	114597179	915	915	915	915	0
646	20250319	102900	114597179	915	915	915	915	0
647	20250319	102800	114597179	915	915	915	915	0
648	20250319	102700	114597179	915	915	915	915	23
649	20250319	102600	114576134	915	915	915	915	5
650	20250319	102500	114571559	916	916	916	916	0
651	20250319	102400	114571559	916	916	916	916	1
652	20250319	102300	114570643	916	916	916	916	0
653	20250319	102200	114570643	916	916	916	916	0
654	20250319	102100	114570643	916	916	916	916	0
655	20250319	102000	114570643	916	916	916	916	5
656	20250319	101900	114566063	916	916	916	916	1
657	20250319	101800	114565147	915	915	915	915	0
658	20250319	101700	114565147	915	915	915	915	0
659	20250319	101600	114565147	915	915	915	915	52
660	20250319	101500	114517567	916	917	917	916	1048
661	20250319	101400	113557543	917	917	917	917	0
662	20250319	101300	113557543	917	917	917	917	1
663	20250319	101200	113556626	914	914	914	914	2156
664	20250319	101100	111586042	914	914	914	914	5
665	20250319	101000	111581472	914	914	917	914	2594
666	20250319	100900	109210553	914	914	914	914	0
667	20250319	100800	109210553	914	914	914	914	0
668	20250319	100700	109210553	914	914	914	914	0
669	20250319	100600	109210553	914	914	914	914	626
670	20250319	100500	108638389	914	914	914	914	9
671	20250319	100400	108630163	914	914	914	914	5203
672	20250319	100300	103874621	916	917	917	914	4028
673	20250319	100200	100192971	917	917	917	917	23
674	20250319	100100	100171880	917	916	917	916	4
675	20250319	100000	100168213	914	914	914	914	2000
676	20250319	095900	98340213	914	914	914	914	0
677	20250319	095800	98340213	914	914	914	914	7
678	20250319	095700	98333815	917	915	917	914	2002
679	20250319	095600	96503972	914	914	914	914	0
680	20250319	095500	96503972	914	914	914	914	0
681	20250319	095400	96503972	914	915	915	914	5218
682	20250319	095300	91734670	914	914	914	914	0
683	20250319	095200	91734670	914	915	917	914	15339
684	20250319	095100	77699352	916	916	916	916	0
685	20250319	095000	77699352	916	915	916	915	12
686	20250319	094900	77688371	915	915	915	915	100
687	20250319	094800	77596871	915	915	915	915	0
688	20250319	094700	77596871	915	915	915	915	28
689	20250319	094600	77571251	915	915	915	915	1000
690	20250319	094500	76656251	917	920	920	917	9
691	20250319	094400	76647977	920	917	920	917	103
692	20250319	094300	76553518	921	921	921	921	0
693	20250319	094200	76553518	921	920	921	920	82
694	20250319	094100	76477997	922	922	922	922	0
695	20250319	094000	76477997	922	920	922	920	3
696	20250319	093900	76475234	919	919	919	919	0
697	20250319	093800	76475234	919	919	919	919	2
698	20250319	093700	76473396	921	921	921	921	1
699	20250319	093600	76472475	920	920	920	920	1
700	20250319	093500	76471555	919	919	919	919	1
701	20250319	093400	76470636	923	923	923	923	0
702	20250319	093300	76470636	923	923	923	923	0
703	20250319	093200	76470636	923	923	923	923	0
704	20250319	093100	76470636	923	922	923	922	5
705	20250319	093000	76466023	923	923	923	923	0
706	20250319	092900	76466023	923	923	923	923	6
707	20250319	092800	76460485	922	922	922	922	1
708	20250319	092700	76459563	921	921	921	921	1
709	20250319	092600	76458642	922	922	922	922	2049
710	20250319	092500	74569464	922	922	922	915	3670
711	20250319	092400	71202690	922	926	926	922	3160
712	20250319	092300	68280736	926	927	927	926	870
713	20250319	092200	67475106	932	932	932	932	0
714	20250319	092100	67475106	932	932	932	932	3010
715	20250319	092000	64669786	932	924	932	924	2287
716	20250319	091900	62555064	932	927	932	927	28043
717	20250319	091800	36557835	927	927	927	927	1
718	20250319	091700	36556908	919	919	919	919	0
719	20250319	091600	36556908	919	929	930	919	4491
720	20250319	091500	32384067	929	927	930	911	6189
721	20250319	091400	26662809	926	915	926	915	15687
722	20250319	091300	12223590	915	911	915	908	6033
723	20250319	091200	6737632	915	915	915	915	0
724	20250319	091100	6737632	915	915	915	915	1
725	20250319	091000	6736717	911	911	911	910	1999
726	20250319	090900	4915787	915	915	915	915	0
727	20250319	090800	4915787	915	915	915	915	10
728	20250319	090700	4906637	916	915	916	915	210
729	20250319	090600	4714326	916	916	916	916	0
730	20250319	090500	4714326	916	916	916	916	0
731	20250319	090400	4714326	916	916	916	916	0
732	20250319	090300	4714326	916	916	916	916	1
733	20250319	090200	4713410	909	914	916	909	3551
734	20250319	090100	1476226	914	914	914	914	1
735	20250319	090000	1475312	914	909	914	909	1623