KissMeData/058400/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	193600	240119395	905	905	905	905	9734
3	20240318	193500	240119395	905	905	905	905	0
4	20240318	193400	240119395	905	905	905	905	0
5	20240318	193300	240119395	905	905	905	905	0
6	20240318	193200	240119395	905	905	905	905	0
7	20240318	193100	240119395	905	905	905	905	0
8	20240318	193000	240119395	905	905	905	905	0
9	20240318	192900	240119395	905	905	905	905	0
10	20240318	192800	240119395	905	905	905	905	0
11	20240318	192700	240119395	905	905	905	905	0
12	20240318	192600	240119395	905	905	905	905	0
13	20240318	192500	240119395	905	905	905	905	0
14	20240318	192400	240119395	905	905	905	905	0
15	20240318	192300	240119395	905	905	905	905	0
16	20240318	192200	240119395	905	905	905	905	0
17	20240318	192100	240119395	905	905	905	905	0
18	20240318	192000	240119395	905	905	905	905	0
19	20240318	191900	240119395	905	905	905	905	0
20	20240318	191800	240119395	905	905	905	905	0
21	20240318	191700	240119395	905	905	905	905	0
22	20240318	191600	240119395	905	905	905	905	0
23	20240318	191500	240119395	905	905	905	905	0
24	20240318	191400	240119395	905	905	905	905	0
25	20240318	191300	240119395	905	905	905	905	0
26	20240318	191200	240119395	905	905	905	905	0
27	20240318	191100	240119395	905	905	905	905	0
28	20240318	191000	240119395	905	905	905	905	0
29	20240318	190900	240119395	905	905	905	905	0
30	20240318	190800	240119395	905	905	905	905	0
31	20240318	190700	240119395	905	905	905	905	0
32	20240318	190600	240119395	905	905	905	905	9734
33	20240318	190500	240119395	905	905	905	905	0
34	20240318	190400	240119395	905	905	905	905	0
35	20240318	190300	240119395	905	905	905	905	0
36	20240318	190200	240119395	905	905	905	905	0
37	20240318	190100	240119395	905	905	905	905	0
38	20240318	190000	240119395	905	905	905	905	0
39	20240318	185900	240119395	905	905	905	905	0
40	20240318	185800	240119395	905	905	905	905	0
41	20240318	185700	240119395	905	905	905	905	0
42	20240318	185600	240119395	905	905	905	905	0
43	20240318	185500	240119395	905	905	905	905	0
44	20240318	185400	240119395	905	905	905	905	0
45	20240318	185300	240119395	905	905	905	905	0
46	20240318	185200	240119395	905	905	905	905	0
47	20240318	185100	240119395	905	905	905	905	0
48	20240318	185000	240119395	905	905	905	905	0
49	20240318	184900	240119395	905	905	905	905	0
50	20240318	184800	240119395	905	905	905	905	0
51	20240318	184700	240119395	905	905	905	905	0
52	20240318	184600	240119395	905	905	905	905	0
53	20240318	184500	240119395	905	905	905	905	0
54	20240318	184400	240119395	905	905	905	905	0
55	20240318	184300	240119395	905	905	905	905	0
56	20240318	184200	240119395	905	905	905	905	0
57	20240318	184100	240119395	905	905	905	905	0
58	20240318	184000	240119395	905	905	905	905	0
59	20240318	183900	240119395	905	905	905	905	0
60	20240318	183800	240119395	905	905	905	905	0
61	20240318	183700	240119395	905	905	905	905	0
62	20240318	183600	240119395	905	905	905	905	9734
63	20240318	183500	240119395	905	905	905	905	0
64	20240318	183400	240119395	905	905	905	905	0
65	20240318	183300	240119395	905	905	905	905	0
66	20240318	183200	240119395	905	905	905	905	0
67	20240318	183100	240119395	905	905	905	905	0
68	20240318	183000	240119395	905	905	905	905	0
69	20240318	182900	240119395	905	905	905	905	0
70	20240318	182800	240119395	905	905	905	905	0
71	20240318	182700	240119395	905	905	905	905	0
72	20240318	182600	240119395	905	905	905	905	0
73	20240318	182500	240119395	905	905	905	905	0
74	20240318	182400	240119395	905	905	905	905	0
75	20240318	182300	240119395	905	905	905	905	0
76	20240318	182200	240119395	905	905	905	905	0
77	20240318	182100	240119395	905	905	905	905	0
78	20240318	182000	240119395	905	905	905	905	0
79	20240318	181900	240119395	905	905	905	905	0
80	20240318	181800	240119395	905	905	905	905	0
81	20240318	181700	240119395	905	905	905	905	0
82	20240318	181600	240119395	905	905	905	905	0
83	20240318	181500	240119395	905	905	905	905	0
84	20240318	181400	240119395	905	905	905	905	0
85	20240318	181300	240119395	905	905	905	905	0
86	20240318	181200	240119395	905	905	905	905	0
87	20240318	181100	240119395	905	905	905	905	0
88	20240318	181000	240119395	905	905	905	905	0
89	20240318	180900	240119395	905	905	905	905	0
90	20240318	180800	240119395	905	905	905	905	0
91	20240318	180700	240119395	905	905	905	905	0
92	20240318	180600	240119395	905	905	905	905	9734
93	20240318	180500	240119395	905	905	905	905	0
94	20240318	180400	240119395	905	905	905	905	0
95	20240318	180300	240119395	905	905	905	905	0
96	20240318	180200	240119395	905	905	905	905	0
97	20240318	180100	240119395	905	905	905	905	0
98	20240318	180000	240119395	905	905	905	905	0
99	20240318	175900	240119395	905	905	905	905	0
100	20240318	175800	240119395	905	905	905	905	0
101	20240318	175700	240119395	905	905	905	905	0
102	20240318	175600	240119395	905	905	905	905	0
103	20240318	175500	240119395	905	905	905	905	0
104	20240318	175400	240119395	905	905	905	905	0
105	20240318	175300	240119395	905	905	905	905	0
106	20240318	175200	240119395	905	905	905	905	0
107	20240318	175100	240119395	905	905	905	905	0
108	20240318	175000	240119395	905	905	905	905	0
109	20240318	174900	240119395	905	905	905	905	0
110	20240318	174800	240119395	905	905	905	905	0
111	20240318	174700	240119395	905	905	905	905	0
112	20240318	174600	240119395	905	905	905	905	0
113	20240318	174500	240119395	905	905	905	905	0
114	20240318	174400	240119395	905	905	905	905	0
115	20240318	174300	240119395	905	905	905	905	0
116	20240318	174200	240119395	905	905	905	905	0
117	20240318	174100	240119395	905	905	905	905	0
118	20240318	174000	240119395	905	905	905	905	0
119	20240318	173900	240119395	905	905	905	905	0
120	20240318	173800	240119395	905	905	905	905	0
121	20240318	173700	240119395	905	905	905	905	0
122	20240318	173600	240119395	905	905	905	905	9734
123	20240318	173500	240119395	905	905	905	905	0
124	20240318	173400	240119395	905	905	905	905	0
125	20240318	173300	240119395	905	905	905	905	0
126	20240318	173200	240119395	905	905	905	905	0
127	20240318	173100	240119395	905	905	905	905	0
128	20240318	173000	240119395	905	905	905	905	0
129	20240318	172900	240119395	905	905	905	905	0
130	20240318	172800	240119395	905	905	905	905	0
131	20240318	172700	240119395	905	905	905	905	0
132	20240318	172600	240119395	905	905	905	905	0
133	20240318	172500	240119395	905	905	905	905	0
134	20240318	172400	240119395	905	905	905	905	0
135	20240318	172300	240119395	905	905	905	905	0
136	20240318	172200	240119395	905	905	905	905	0
137	20240318	172100	240119395	905	905	905	905	0
138	20240318	172000	240119395	905	905	905	905	0
139	20240318	171900	240119395	905	905	905	905	0
140	20240318	171800	240119395	905	905	905	905	0
141	20240318	171700	240119395	905	905	905	905	0
142	20240318	171600	240119395	905	905	905	905	0
143	20240318	171500	240119395	905	905	905	905	0
144	20240318	171400	240119395	905	905	905	905	0
145	20240318	171300	240119395	905	905	905	905	0
146	20240318	171200	240119395	905	905	905	905	0
147	20240318	171100	240119395	905	905	905	905	0
148	20240318	171000	240119395	905	905	905	905	0
149	20240318	170900	240119395	905	905	905	905	0
150	20240318	170800	240119395	905	905	905	905	0
151	20240318	170700	240119395	905	905	905	905	0
152	20240318	170600	240119395	905	905	905	905	9734
153	20240318	170500	240119395	905	905	905	905	0
154	20240318	170400	240119395	905	905	905	905	0
155	20240318	170300	240119395	905	905	905	905	0
156	20240318	170200	240119395	905	905	905	905	0
157	20240318	170100	240119395	905	905	905	905	0
158	20240318	170000	240119395	905	905	905	905	0
159	20240318	165900	240119395	905	905	905	905	0
160	20240318	165800	240119395	905	905	905	905	0
161	20240318	165700	240119395	905	905	905	905	0
162	20240318	165600	240119395	905	905	905	905	0
163	20240318	165500	240119395	905	905	905	905	0
164	20240318	165400	240119395	905	905	905	905	0
165	20240318	165300	240119395	905	905	905	905	0
166	20240318	165200	240119395	905	905	905	905	0
167	20240318	165100	240119395	905	905	905	905	0
168	20240318	165000	240119395	905	905	905	905	0
169	20240318	164900	240119395	905	905	905	905	0
170	20240318	164800	240119395	905	905	905	905	0
171	20240318	164700	240119395	905	905	905	905	0
172	20240318	164600	240119395	905	905	905	905	0
173	20240318	164500	240119395	905	905	905	905	0
174	20240318	164400	240119395	905	905	905	905	0
175	20240318	164300	240119395	905	905	905	905	0
176	20240318	164200	240119395	905	905	905	905	0
177	20240318	164100	240119395	905	905	905	905	0
178	20240318	164000	240119395	905	905	905	905	0
179	20240318	163900	240119395	905	905	905	905	0
180	20240318	163800	240119395	905	905	905	905	0
181	20240318	163700	240119395	905	905	905	905	0
182	20240318	163600	240119395	905	905	905	905	9734
183	20240318	163500	240119395	905	905	905	905	0
184	20240318	163400	240119395	905	905	905	905	0
185	20240318	163300	240119395	905	905	905	905	0
186	20240318	163200	240119395	905	905	905	905	0
187	20240318	163100	240119395	905	905	905	905	0
188	20240318	163000	240119395	905	905	905	905	0
189	20240318	162900	240119395	905	905	905	905	0
190	20240318	162800	240119395	905	905	905	905	0
191	20240318	162700	240119395	905	905	905	905	0
192	20240318	162600	240119395	905	905	905	905	0
193	20240318	162500	240119395	905	905	905	905	0
194	20240318	162400	240119395	905	905	905	905	0
195	20240318	162300	240119395	905	905	905	905	0
196	20240318	162200	240119395	905	905	905	905	0
197	20240318	162100	240119395	905	905	905	905	0
198	20240318	162000	240119395	905	905	905	905	0
199	20240318	161900	240119395	905	905	905	905	0
200	20240318	161800	240119395	905	905	905	905	0
201	20240318	161700	240119395	905	905	905	905	0
202	20240318	161600	240119395	905	905	905	905	0
203	20240318	161500	240119395	905	905	905	905	0
204	20240318	161400	240119395	905	905	905	905	0
205	20240318	161300	240119395	905	905	905	905	0
206	20240318	161200	240119395	905	905	905	905	0
207	20240318	161100	240119395	905	905	905	905	0
208	20240318	161000	240119395	905	905	905	905	0
209	20240318	160900	240119395	905	905	905	905	0
210	20240318	160800	240119395	905	905	905	905	0
211	20240318	160700	240119395	905	905	905	905	0
212	20240318	160600	240119395	905	905	905	905	9734
213	20240318	160500	240119395	905	905	905	905	0
214	20240318	160400	240119395	905	905	905	905	0
215	20240318	160300	240119395	905	905	905	905	0
216	20240318	160200	240119395	905	905	905	905	0
217	20240318	160100	240119395	905	905	905	905	0
218	20240318	160000	240119395	905	905	905	905	0
219	20240318	155900	240119395	905	905	905	905	0
220	20240318	155800	240119395	905	905	905	905	0
221	20240318	155700	240119395	905	905	905	905	0
222	20240318	155600	240119395	905	905	905	905	0
223	20240318	155500	240119395	905	905	905	905	0
224	20240318	155400	240119395	905	905	905	905	0
225	20240318	155300	240119395	905	905	905	905	0
226	20240318	155200	240119395	905	905	905	905	0
227	20240318	155100	240119395	905	905	905	905	0
228	20240318	155000	240119395	905	905	905	905	0
229	20240318	154900	240119395	905	905	905	905	0
230	20240318	154800	240119395	905	905	905	905	0
231	20240318	154700	240119395	905	905	905	905	0
232	20240318	154600	240119395	905	905	905	905	0
233	20240318	154500	240119395	905	905	905	905	0
234	20240318	154400	240119395	905	905	905	905	0
235	20240318	154300	240119395	905	905	905	905	0
236	20240318	154200	240119395	905	905	905	905	0
237	20240318	154100	240119395	905	905	905	905	0
238	20240318	154000	240119395	905	905	905	905	0
239	20240318	153900	240119395	905	905	905	905	0
240	20240318	153800	240119395	905	905	905	905	0
241	20240318	153700	240119395	905	905	905	905	0
242	20240318	153600	240119395	905	905	905	905	9734
243	20240318	153500	240119395	905	905	905	905	0
244	20240318	153400	240119395	905	905	905	905	0
245	20240318	153300	240119395	905	905	905	905	0
246	20240318	153200	240119395	905	905	905	905	0
247	20240318	153100	240119395	905	905	905	905	0
248	20240318	153000	240119395	905	905	905	905	9734
249	20240318	152900	231310125	905	905	905	905	0
250	20240318	152800	231310125	905	905	905	905	0
251	20240318	152700	231310125	905	905	905	905	0
252	20240318	152600	231310125	905	905	905	905	0
253	20240318	152500	231310125	905	905	905	905	0
254	20240318	152400	231310125	905	905	905	905	0
255	20240318	152300	231310125	905	905	905	905	0
256	20240318	152200	231310125	905	905	905	905	0
257	20240318	152100	231310125	905	905	905	905	0
258	20240318	152000	231310125	905	905	905	905	0
259	20240318	151900	231310125	905	905	905	905	2
260	20240318	151800	231308315	905	905	905	905	0
261	20240318	151700	231308315	905	905	905	905	100
262	20240318	151600	231217815	905	905	905	905	17
263	20240318	151500	231202430	905	905	905	905	396
264	20240318	151400	230844050	905	905	905	905	0
265	20240318	151300	230844050	905	905	905	905	26
266	20240318	151200	230820520	905	905	905	905	0
267	20240318	151100	230820520	905	905	905	905	20
268	20240318	151000	230802420	905	905	905	905	3
269	20240318	150900	230799705	905	905	905	905	103
270	20240318	150800	230706490	905	905	905	905	534
271	20240318	150700	230223220	905	905	905	905	2
272	20240318	150600	230221410	904	904	904	904	0
273	20240318	150500	230221410	904	904	904	904	38
274	20240318	150400	230187058	904	904	904	904	1
275	20240318	150300	230186154	904	904	904	904	212
276	20240318	150200	229994506	905	905	905	905	0
277	20240318	150100	229994506	905	905	905	905	10
278	20240318	150000	229985456	905	905	905	905	1
279	20240318	145900	229984551	903	904	905	903	2232
280	20240318	145800	227968700	904	904	904	904	612
281	20240318	145700	227415452	904	904	904	904	82
282	20240318	145600	227341324	905	905	905	905	0
283	20240318	145500	227341324	905	905	905	905	0
284	20240318	145400	227341324	905	905	905	905	5
285	20240318	145300	227336799	904	904	904	904	20
286	20240318	145200	227318719	905	905	905	905	1400
287	20240318	145100	226051719	905	905	905	905	2
288	20240318	145000	226049909	904	904	904	904	0
289	20240318	144900	226049909	904	904	904	904	1
290	20240318	144800	226049005	903	903	903	903	93
291	20240318	144700	225965026	903	903	903	903	0
292	20240318	144600	225965026	903	906	906	903	18467
293	20240318	144500	209279438	905	906	906	905	3
294	20240318	144400	209276722	907	907	907	907	0
295	20240318	144300	209276722	907	907	907	907	0
296	20240318	144200	209276722	907	907	907	907	0
297	20240318	144100	209276722	907	907	907	907	0
298	20240318	144000	209276722	907	907	907	907	4
299	20240318	143900	209273094	907	907	907	907	0
300	20240318	143800	209273094	907	907	907	907	0
301	20240318	143700	209273094	907	907	907	907	0
302	20240318	143600	209273094	907	907	907	907	8
303	20240318	143500	209265838	907	907	907	907	0
304	20240318	143400	209265838	907	907	907	907	6
305	20240318	143300	209260396	907	907	907	907	10
306	20240318	143200	209251326	907	907	907	907	1
307	20240318	143100	209250419	907	907	907	907	0
308	20240318	143000	209250419	907	907	907	907	1
309	20240318	142900	209249512	907	907	907	907	0
310	20240318	142800	209249512	907	907	907	907	0
311	20240318	142700	209249512	907	907	907	907	0
312	20240318	142600	209249512	907	907	907	907	0
313	20240318	142500	209249512	907	907	907	907	0
314	20240318	142400	209249512	907	907	907	907	5
315	20240318	142300	209244977	907	907	907	907	0
316	20240318	142200	209244977	907	907	907	907	0
317	20240318	142100	209244977	907	907	907	907	2167
318	20240318	142000	207279508	908	908	908	908	1
319	20240318	141900	207278600	907	907	907	907	65
320	20240318	141800	207219645	907	907	907	907	0
321	20240318	141700	207219645	907	907	907	907	0
322	20240318	141600	207219645	907	907	907	907	3000
323	20240318	141500	204498645	904	905	907	904	5060
324	20240318	141400	199922825	907	907	907	907	2
325	20240318	141300	199921011	905	905	905	905	200
326	20240318	141200	199740011	905	905	905	905	1
327	20240318	141100	199739106	905	906	906	905	44
328	20240318	141000	199699264	906	907	907	906	15
329	20240318	140900	199685672	907	906	907	906	2
330	20240318	140800	199683859	907	907	907	907	0
331	20240318	140700	199683859	907	907	907	907	1
332	20240318	140600	199682952	906	906	906	906	0
333	20240318	140500	199682952	906	906	906	906	0
334	20240318	140400	199682952	906	906	906	906	10
335	20240318	140300	199673892	907	907	907	907	0
336	20240318	140200	199673892	907	907	907	907	0
337	20240318	140100	199673892	907	907	907	907	0
338	20240318	140000	199673892	907	907	907	907	0
339	20240318	135900	199673892	907	907	907	907	100
340	20240318	135800	199583192	907	907	907	905	4
341	20240318	135700	199579566	904	907	907	904	2002
342	20240318	135600	197768954	906	906	906	906	0
343	20240318	135500	197768954	906	907	907	906	4
344	20240318	135400	197765327	905	905	905	905	0
345	20240318	135300	197765327	905	905	905	905	0
346	20240318	135200	197765327	905	905	905	905	639
347	20240318	135100	197187032	905	905	905	905	15
348	20240318	135000	197173457	905	905	905	905	77
349	20240318	134900	197103772	905	905	905	905	0
350	20240318	134800	197103772	905	905	905	905	29
351	20240318	134700	197077527	905	907	907	905	2615
352	20240318	134600	194709811	907	907	907	907	0
353	20240318	134500	194709811	907	907	907	907	0
354	20240318	134400	194709811	907	907	907	907	1000
355	20240318	134300	193802811	908	908	908	908	790
356	20240318	134200	193085491	908	908	908	908	0
357	20240318	134100	193085491	908	908	908	908	0
358	20240318	134000	193085491	908	908	908	908	1
359	20240318	133900	193084583	909	909	909	909	0
360	20240318	133800	193084583	909	909	909	909	0
361	20240318	133700	193084583	909	909	909	909	1
362	20240318	133600	193083674	909	908	909	908	1554
363	20240318	133500	191672624	908	908	908	908	18
364	20240318	133400	191656280	906	908	908	906	505
365	20240318	133300	191198733	907	907	907	907	600
366	20240318	133200	190654533	908	908	908	908	0
367	20240318	133100	190654533	908	908	908	908	0
368	20240318	133000	190654533	908	908	908	908	0
369	20240318	132900	190654533	908	908	908	908	0
370	20240318	132800	190654533	908	908	908	908	0
371	20240318	132700	190654533	908	908	908	908	600
372	20240318	132600	190109733	908	908	908	908	1
373	20240318	132500	190108825	907	907	908	907	134
374	20240318	132400	189987284	908	908	908	908	0
375	20240318	132300	189987284	908	908	908	908	0
376	20240318	132200	189987284	908	908	908	908	0
377	20240318	132100	189987284	908	908	908	908	0
378	20240318	132000	189987284	908	908	908	908	44
379	20240318	131900	189947332	908	908	908	908	0
380	20240318	131800	189947332	908	908	908	908	10
381	20240318	131700	189938252	908	908	908	908	99
382	20240318	131600	189848360	908	908	908	908	88
383	20240318	131500	189768456	908	908	908	908	0
384	20240318	131400	189768456	908	908	908	908	56
385	20240318	131300	189717608	908	908	908	908	98
386	20240318	131200	189628624	909	908	909	908	12
387	20240318	131100	189617718	909	909	909	909	8
388	20240318	131000	189610446	909	909	909	909	10
389	20240318	130900	189601356	909	909	909	909	0
390	20240318	130800	189601356	909	908	909	908	16
391	20240318	130700	189586822	908	908	908	908	20
392	20240318	130600	189568662	906	906	906	906	300
393	20240318	130500	189296862	909	909	909	909	0
394	20240318	130400	189296862	909	909	909	909	0
395	20240318	130300	189296862	909	909	909	909	0
396	20240318	130200	189296862	909	907	909	905	2188
397	20240318	130100	187311634	908	908	908	908	0
398	20240318	130000	187311634	908	908	908	908	10
399	20240318	125900	187302554	908	908	908	908	0
400	20240318	125800	187302554	908	908	908	908	0
401	20240318	125700	187302554	908	908	908	908	0
402	20240318	125600	187302554	908	908	908	908	110
403	20240318	125500	187202674	908	908	908	908	0
404	20240318	125400	187202674	908	908	908	908	1
405	20240318	125300	187201766	908	908	908	908	0
406	20240318	125200	187201766	908	908	908	908	0
407	20240318	125100	187201766	908	908	908	908	4
408	20240318	125000	187198134	908	908	908	908	0
409	20240318	124900	187198134	908	908	908	908	48
410	20240318	124800	187154550	905	905	905	905	0
411	20240318	124700	187154550	905	905	905	905	16
412	20240318	124600	187140070	908	908	908	908	0
413	20240318	124500	187140070	908	908	908	908	0
414	20240318	124400	187140070	908	907	908	905	959
415	20240318	124300	186271298	908	908	908	908	0
416	20240318	124200	186271298	908	908	908	908	0
417	20240318	124100	186271298	908	908	908	908	31
418	20240318	124000	186243150	908	908	908	908	0
419	20240318	123900	186243150	908	908	908	908	0
420	20240318	123800	186243150	908	907	908	907	316
421	20240318	123700	185956536	907	908	908	907	338
422	20240318	123600	185649957	908	908	908	908	0
423	20240318	123500	185649957	908	908	908	908	501
424	20240318	123400	185195049	908	908	908	908	4
425	20240318	123300	185191417	907	907	907	907	0
426	20240318	123200	185191417	907	907	907	907	102
427	20240318	123100	185098903	908	908	908	908	0
428	20240318	123000	185098903	908	908	908	908	100
429	20240318	122900	185008103	908	908	908	908	0
430	20240318	122800	185008103	908	908	908	908	2
431	20240318	122700	185006287	908	908	908	908	0
432	20240318	122600	185006287	908	908	908	908	0
433	20240318	122500	185006287	908	908	908	908	10
434	20240318	122400	184997207	908	908	908	908	0
435	20240318	122300	184997207	908	908	908	908	20
436	20240318	122200	184979047	908	908	908	908	188
437	20240318	122100	184808343	908	908	908	908	23
438	20240318	122000	184787459	908	908	908	908	0
439	20240318	121900	184787459	908	908	908	908	2
440	20240318	121800	184785643	908	908	908	908	1
441	20240318	121700	184784735	908	908	908	908	0
442	20240318	121600	184784735	908	908	908	908	18
443	20240318	121500	184768391	908	908	908	908	0
444	20240318	121400	184768391	908	908	908	908	0
445	20240318	121300	184768391	908	908	908	908	0
446	20240318	121200	184768391	908	908	908	908	11
447	20240318	121100	184758403	908	908	908	908	0
448	20240318	121000	184758403	908	908	908	908	0
449	20240318	120900	184758403	908	905	908	905	10000
450	20240318	120800	175693474	905	905	905	905	201
451	20240318	120700	175511569	905	905	905	905	101
452	20240318	120600	175420164	905	905	905	905	1707
453	20240318	120500	173875329	905	905	905	905	1
454	20240318	120400	173874424	905	905	905	905	2220
455	20240318	120300	171865324	905	905	905	905	0
456	20240318	120200	171865324	905	905	905	905	3
457	20240318	120100	171862609	905	905	905	905	0
458	20240318	120000	171862609	905	905	905	905	0
459	20240318	115900	171862609	905	905	905	905	2
460	20240318	115800	171860799	904	904	904	904	0
461	20240318	115700	171860799	904	904	904	904	0
462	20240318	115600	171860799	904	904	904	904	0
463	20240318	115500	171860799	904	904	904	904	0
464	20240318	115400	171860799	904	904	904	904	0
465	20240318	115300	171860799	904	904	904	904	0
466	20240318	115200	171860799	904	905	905	904	401
467	20240318	115100	171498294	905	905	905	905	0
468	20240318	115000	171498294	905	905	905	905	0
469	20240318	114900	171498294	905	905	905	905	0
470	20240318	114800	171498294	905	905	905	905	0
471	20240318	114700	171498294	905	905	905	905	268
472	20240318	114600	171255754	905	905	905	905	0
473	20240318	114500	171255754	905	905	905	905	4
474	20240318	114400	171252134	905	905	905	905	17
475	20240318	114300	171236749	905	905	905	905	0
476	20240318	114200	171236749	905	905	905	905	0
477	20240318	114100	171236749	905	905	905	905	0
478	20240318	114000	171236749	905	905	905	905	0
479	20240318	113900	171236749	905	905	905	905	0
480	20240318	113800	171236749	905	905	905	905	51
481	20240318	113700	171190594	905	905	905	905	270
482	20240318	113600	170946244	905	905	905	905	56
483	20240318	113500	170895564	905	905	905	905	94
484	20240318	113400	170810494	905	906	906	905	106
485	20240318	113300	170714514	906	906	906	906	41
486	20240318	113200	170677368	906	906	906	906	0
487	20240318	113100	170677368	906	906	906	906	3
488	20240318	113000	170674650	904	904	904	904	400
489	20240318	112900	170313050	904	904	904	904	0
490	20240318	112800	170313050	904	904	904	904	0
491	20240318	112700	170313050	904	904	904	904	0
492	20240318	112600	170313050	904	904	904	904	0
493	20240318	112500	170313050	904	904	904	904	2032
494	20240318	112400	168476122	904	904	904	904	0
495	20240318	112300	168476122	904	904	904	904	40
496	20240318	112200	168439962	905	905	905	905	6
497	20240318	112100	168434532	904	905	905	904	201
498	20240318	112000	168252819	905	906	906	905	26
499	20240318	111900	168229283	906	905	906	903	12020
500	20240318	111800	157371403	906	906	906	906	0
501	20240318	111700	157371403	906	906	906	906	0
502	20240318	111600	157371403	906	906	906	906	0
503	20240318	111500	157371403	906	905	906	905	20
504	20240318	111400	157353301	905	905	905	905	482
505	20240318	111300	156917091	906	906	906	906	51
506	20240318	111200	156870885	906	906	906	906	0
507	20240318	111100	156870885	906	906	906	906	0
508	20240318	111000	156870885	906	906	906	906	0
509	20240318	110900	156870885	906	906	906	906	1
510	20240318	110800	156869979	906	906	906	906	4
511	20240318	110700	156866355	905	906	906	905	1003
512	20240318	110600	155958637	906	906	906	906	0
513	20240318	110500	155958637	906	906	906	906	10
514	20240318	110400	155949577	906	906	906	906	1
515	20240318	110300	155948671	906	906	906	906	1
516	20240318	110200	155947765	906	906	906	906	3
517	20240318	110100	155945047	905	905	905	905	0
518	20240318	110000	155945047	905	905	905	905	96
519	20240318	105900	155858167	905	905	905	905	0
520	20240318	105800	155858167	905	905	905	905	4
521	20240318	105700	155854547	904	904	904	904	900
522	20240318	105600	155040947	904	906	906	904	773
523	20240318	105500	154342153	906	906	906	906	36
524	20240318	105400	154309537	905	905	905	905	0
525	20240318	105300	154309537	905	905	905	905	0
526	20240318	105200	154309537	905	905	905	905	14
527	20240318	105100	154296867	904	905	905	904	4038
528	20240318	105000	150645477	906	906	906	906	18
529	20240318	104900	150629169	905	905	905	905	0
530	20240318	104800	150629169	905	905	905	905	0
531	20240318	104700	150629169	905	905	905	905	500
532	20240318	104600	150176669	906	906	906	906	1001
533	20240318	104500	149269763	906	906	906	906	101
534	20240318	104400	149178257	904	906	906	904	21010
535	20240318	104300	130173883	907	907	907	907	4
536	20240318	104200	130170255	907	906	907	906	325
537	20240318	104100	129875804	907	907	907	907	1459
538	20240318	104000	128552491	907	908	908	907	998
539	20240318	103900	127647095	908	908	908	908	0
540	20240318	103800	127647095	908	908	908	908	102
541	20240318	103700	127554479	908	908	908	908	220
542	20240318	103600	127354719	908	908	908	908	0
543	20240318	103500	127354719	908	908	908	908	0
544	20240318	103400	127354719	908	908	908	908	0
545	20240318	103300	127354719	908	908	908	908	0
546	20240318	103200	127354719	908	908	908	908	16
547	20240318	103100	127340191	908	908	908	908	0
548	20240318	103000	127340191	908	908	908	908	10
549	20240318	102900	127331111	908	908	908	908	5
550	20240318	102800	127326571	908	908	908	908	0
551	20240318	102700	127326571	908	908	908	908	0
552	20240318	102600	127326571	908	907	908	907	53
553	20240318	102500	127278497	908	908	908	908	0
554	20240318	102400	127278497	908	906	908	906	202
555	20240318	102300	127095481	906	906	906	906	175
556	20240318	102200	126936931	908	908	908	908	0
557	20240318	102100	126936931	908	908	908	908	0
558	20240318	102000	126936931	908	908	908	908	332
559	20240318	101900	126635475	908	908	908	908	400
560	20240318	101800	126272275	909	909	909	909	2
561	20240318	101700	126270457	908	908	909	908	1303
562	20240318	101600	125087330	909	909	909	909	0
563	20240318	101500	125087330	909	909	909	909	1000
564	20240318	101400	124178330	909	909	909	909	0
565	20240318	101300	124178330	909	909	909	909	0
566	20240318	101200	124178330	909	909	909	909	0
567	20240318	101100	124178330	909	909	909	909	0
568	20240318	101000	124178330	909	908	909	908	867
569	20240318	100900	123390357	908	907	908	907	40
570	20240318	100800	123354067	907	907	907	907	3500
571	20240318	100700	120179567	906	907	907	906	117
572	20240318	100600	120073548	907	907	907	907	102
573	20240318	100500	119981034	907	907	907	907	30
574	20240318	100400	119953824	907	907	907	907	28
575	20240318	100300	119928428	907	907	907	907	4
576	20240318	100200	119924800	907	906	907	906	23
577	20240318	100100	119903958	906	906	906	906	11
578	20240318	100000	119893992	906	906	906	906	70
579	20240318	095900	119830572	906	906	906	906	100
580	20240318	095800	119739972	905	905	905	905	1145
581	20240318	095700	118703747	907	907	907	907	0
582	20240318	095600	118703747	907	907	907	907	0
583	20240318	095500	118703747	907	906	907	904	4388
584	20240318	095400	114734173	906	906	906	906	0
585	20240318	095300	114734173	906	907	907	906	1003
586	20240318	095200	113825452	906	906	906	906	3959
587	20240318	095100	110238598	907	907	907	907	106
588	20240318	095000	110142456	908	908	908	908	41
589	20240318	094900	110105228	909	909	909	909	1848
590	20240318	094800	108425396	909	909	910	909	20984
591	20240318	094700	89350937	909	909	909	909	9
592	20240318	094600	89342756	909	908	909	908	8
593	20240318	094500	89335489	908	908	908	908	11
594	20240318	094400	89325501	910	909	910	909	488
595	20240318	094300	88881906	905	909	909	905	6215
596	20240318	094200	83234165	909	909	909	909	4617
597	20240318	094100	79037312	909	909	909	909	3
598	20240318	094000	79034585	908	908	908	908	1684
599	20240318	093900	77505513	905	905	905	905	35
600	20240318	093800	77473838	906	906	906	905	1830
601	20240318	093700	75817641	907	905	907	905	1378
602	20240318	093600	74567891	907	906	907	906	400
603	20240318	093500	74205191	906	906	906	906	0
604	20240318	093400	74205191	906	905	906	904	15001
605	20240318	093300	60644275	905	905	905	905	0
606	20240318	093200	60644275	905	906	906	904	3320
607	20240318	093100	57640143	906	906	906	906	6
608	20240318	093000	57634707	907	907	907	907	0
609	20240318	092900	57634707	907	907	907	907	0
610	20240318	092800	57634707	907	907	907	907	0
611	20240318	092700	57634707	907	907	907	907	0
612	20240318	092600	57634707	907	907	907	907	1
613	20240318	092500	57633800	907	905	907	905	201
614	20240318	092400	57451893	907	907	907	907	1
615	20240318	092300	57450986	907	907	907	907	2
616	20240318	092200	57449172	907	908	908	907	201
617	20240318	092100	57266864	908	908	908	908	66
618	20240318	092000	57206936	908	908	908	908	10
619	20240318	091900	57197856	908	904	908	904	831
620	20240318	091800	56446592	908	905	908	904	9089
621	20240318	091700	48225686	905	909	909	905	1339
622	20240318	091600	47013832	909	905	909	904	5065
623	20240318	091500	42430022	908	906	908	905	10002
624	20240318	091400	33377437	909	908	909	906	8003
625	20240318	091300	26121474	908	909	909	908	21
626	20240318	091200	26102395	909	909	909	909	274
627	20240318	091100	25853329	909	908	909	908	3022
628	20240318	091000	23109331	909	909	909	909	100
629	20240318	090900	23018431	910	909	910	909	901
630	20240318	090800	22198791	909	909	909	909	78
631	20240318	090700	22127889	909	909	909	909	1102
632	20240318	090600	21126171	909	909	909	909	0
633	20240318	090500	21126171	909	909	909	909	0
634	20240318	090400	21126171	909	909	909	909	1010
635	20240318	090300	20208081	909	906	909	905	9075
636	20240318	090200	11986817	907	907	907	907	1265
637	20240318	090100	10839462	907	907	907	906	1179
638	20240318	090000	9770167	907	908	908	907	10763