KissMeData/069540/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	194800	195526092	892	892	892	892	4230
3	20250328	194700	195526092	892	892	892	892	0
4	20250328	194600	195526092	892	892	892	892	0
5	20250328	194500	195526092	892	892	892	892	0
6	20250328	194400	195526092	892	892	892	892	0
7	20250328	194300	195526092	892	892	892	892	0
8	20250328	194200	195526092	892	892	892	892	0
9	20250328	194100	195526092	892	892	892	892	0
10	20250328	194000	195526092	892	892	892	892	0
11	20250328	193900	195526092	892	892	892	892	0
12	20250328	193800	195526092	892	892	892	892	0
13	20250328	193700	195526092	892	892	892	892	0
14	20250328	193600	195526092	892	892	892	892	0
15	20250328	193500	195526092	892	892	892	892	0
16	20250328	193400	195526092	892	892	892	892	0
17	20250328	193300	195526092	892	892	892	892	0
18	20250328	193200	195526092	892	892	892	892	0
19	20250328	193100	195526092	892	892	892	892	0
20	20250328	193000	195526092	892	892	892	892	0
21	20250328	192900	195526092	892	892	892	892	0
22	20250328	192800	195526092	892	892	892	892	0
23	20250328	192700	195526092	892	892	892	892	0
24	20250328	192600	195526092	892	892	892	892	0
25	20250328	192500	195526092	892	892	892	892	0
26	20250328	192400	195526092	892	892	892	892	0
27	20250328	192300	195526092	892	892	892	892	0
28	20250328	192200	195526092	892	892	892	892	0
29	20250328	192100	195526092	892	892	892	892	0
30	20250328	192000	195526092	892	892	892	892	0
31	20250328	191900	195526092	892	892	892	892	0
32	20250328	191800	195526092	892	892	892	892	4230
33	20250328	191700	195526092	892	892	892	892	0
34	20250328	191600	195526092	892	892	892	892	0
35	20250328	191500	195526092	892	892	892	892	0
36	20250328	191400	195526092	892	892	892	892	0
37	20250328	191300	195526092	892	892	892	892	0
38	20250328	191200	195526092	892	892	892	892	0
39	20250328	191100	195526092	892	892	892	892	0
40	20250328	191000	195526092	892	892	892	892	0
41	20250328	190900	195526092	892	892	892	892	0
42	20250328	190800	195526092	892	892	892	892	0
43	20250328	190700	195526092	892	892	892	892	0
44	20250328	190600	195526092	892	892	892	892	0
45	20250328	190500	195526092	892	892	892	892	0
46	20250328	190400	195526092	892	892	892	892	0
47	20250328	190300	195526092	892	892	892	892	0
48	20250328	190200	195526092	892	892	892	892	0
49	20250328	190100	195526092	892	892	892	892	0
50	20250328	190000	195526092	892	892	892	892	0
51	20250328	185900	195526092	892	892	892	892	0
52	20250328	185800	195526092	892	892	892	892	0
53	20250328	185700	195526092	892	892	892	892	0
54	20250328	185600	195526092	892	892	892	892	0
55	20250328	185500	195526092	892	892	892	892	0
56	20250328	185400	195526092	892	892	892	892	0
57	20250328	185300	195526092	892	892	892	892	0
58	20250328	185200	195526092	892	892	892	892	0
59	20250328	185100	195526092	892	892	892	892	0
60	20250328	185000	195526092	892	892	892	892	0
61	20250328	184900	195526092	892	892	892	892	0
62	20250328	184800	195526092	892	892	892	892	4230
63	20250328	184700	195526092	892	892	892	892	0
64	20250328	184600	195526092	892	892	892	892	0
65	20250328	184500	195526092	892	892	892	892	0
66	20250328	184400	195526092	892	892	892	892	0
67	20250328	184300	195526092	892	892	892	892	0
68	20250328	184200	195526092	892	892	892	892	0
69	20250328	184100	195526092	892	892	892	892	0
70	20250328	184000	195526092	892	892	892	892	0
71	20250328	183900	195526092	892	892	892	892	0
72	20250328	183800	195526092	892	892	892	892	0
73	20250328	183700	195526092	892	892	892	892	0
74	20250328	183600	195526092	892	892	892	892	0
75	20250328	183500	195526092	892	892	892	892	0
76	20250328	183400	195526092	892	892	892	892	0
77	20250328	183300	195526092	892	892	892	892	0
78	20250328	183200	195526092	892	892	892	892	0
79	20250328	183100	195526092	892	892	892	892	0
80	20250328	183000	195526092	892	892	892	892	0
81	20250328	182900	195526092	892	892	892	892	0
82	20250328	182800	195526092	892	892	892	892	0
83	20250328	182700	195526092	892	892	892	892	0
84	20250328	182600	195526092	892	892	892	892	0
85	20250328	182500	195526092	892	892	892	892	0
86	20250328	182400	195526092	892	892	892	892	0
87	20250328	182300	195526092	892	892	892	892	0
88	20250328	182200	195526092	892	892	892	892	0
89	20250328	182100	195526092	892	892	892	892	0
90	20250328	182000	195526092	892	892	892	892	0
91	20250328	181900	195526092	892	892	892	892	0
92	20250328	181800	195526092	892	892	892	892	4230
93	20250328	181700	195526092	892	892	892	892	0
94	20250328	181600	195526092	892	892	892	892	0
95	20250328	181500	195526092	892	892	892	892	0
96	20250328	181400	195526092	892	892	892	892	0
97	20250328	181300	195526092	892	892	892	892	0
98	20250328	181200	195526092	892	892	892	892	0
99	20250328	181100	195526092	892	892	892	892	0
100	20250328	181000	195526092	892	892	892	892	0
101	20250328	180900	195526092	892	892	892	892	0
102	20250328	180800	195526092	892	892	892	892	0
103	20250328	180700	195526092	892	892	892	892	0
104	20250328	180600	195526092	892	892	892	892	0
105	20250328	180500	195526092	892	892	892	892	0
106	20250328	180400	195526092	892	892	892	892	0
107	20250328	180300	195526092	892	892	892	892	0
108	20250328	180200	195526092	892	892	892	892	0
109	20250328	180100	195526092	892	892	892	892	0
110	20250328	180000	195526092	892	892	892	892	0
111	20250328	175900	195526092	892	892	892	892	0
112	20250328	175800	195526092	892	892	892	892	0
113	20250328	175700	195526092	892	892	892	892	0
114	20250328	175600	195526092	892	892	892	892	0
115	20250328	175500	195526092	892	892	892	892	0
116	20250328	175400	195526092	892	892	892	892	0
117	20250328	175300	195526092	892	892	892	892	0
118	20250328	175200	195526092	892	892	892	892	0
119	20250328	175100	195526092	892	892	892	892	0
120	20250328	175000	195526092	892	892	892	892	0
121	20250328	174900	195526092	892	892	892	892	0
122	20250328	174800	195526092	892	892	892	892	4230
123	20250328	174700	195526092	892	892	892	892	0
124	20250328	174600	195526092	892	892	892	892	0
125	20250328	174500	195526092	892	892	892	892	0
126	20250328	174400	195526092	892	892	892	892	0
127	20250328	174300	195526092	892	892	892	892	0
128	20250328	174200	195526092	892	892	892	892	0
129	20250328	174100	195526092	892	892	892	892	0
130	20250328	174000	195526092	892	892	892	892	0
131	20250328	173900	195526092	892	892	892	892	0
132	20250328	173800	195526092	892	892	892	892	0
133	20250328	173700	195526092	892	892	892	892	0
134	20250328	173600	195526092	892	892	892	892	0
135	20250328	173500	195526092	892	892	892	892	0
136	20250328	173400	195526092	892	892	892	892	0
137	20250328	173300	195526092	892	892	892	892	0
138	20250328	173200	195526092	892	892	892	892	0
139	20250328	173100	195526092	892	892	892	892	0
140	20250328	173000	195526092	892	892	892	892	0
141	20250328	172900	195526092	892	892	892	892	0
142	20250328	172800	195526092	892	892	892	892	0
143	20250328	172700	195526092	892	892	892	892	0
144	20250328	172600	195526092	892	892	892	892	0
145	20250328	172500	195526092	892	892	892	892	0
146	20250328	172400	195526092	892	892	892	892	0
147	20250328	172300	195526092	892	892	892	892	0
148	20250328	172200	195526092	892	892	892	892	0
149	20250328	172100	195526092	892	892	892	892	0
150	20250328	172000	195526092	892	892	892	892	0
151	20250328	171900	195526092	892	892	892	892	0
152	20250328	171800	195526092	892	892	892	892	4230
153	20250328	171700	195526092	892	892	892	892	0
154	20250328	171600	195526092	892	892	892	892	0
155	20250328	171500	195526092	892	892	892	892	0
156	20250328	171400	195526092	892	892	892	892	0
157	20250328	171300	195526092	892	892	892	892	0
158	20250328	171200	195526092	892	892	892	892	0
159	20250328	171100	195526092	892	892	892	892	0
160	20250328	171000	195526092	892	892	892	892	0
161	20250328	170900	195526092	892	892	892	892	0
162	20250328	170800	195526092	892	892	892	892	0
163	20250328	170700	195526092	892	892	892	892	0
164	20250328	170600	195526092	892	892	892	892	0
165	20250328	170500	195526092	892	892	892	892	0
166	20250328	170400	195526092	892	892	892	892	0
167	20250328	170300	195526092	892	892	892	892	0
168	20250328	170200	195526092	892	892	892	892	0
169	20250328	170100	195526092	892	892	892	892	0
170	20250328	170000	195526092	892	892	892	892	0
171	20250328	165900	195526092	892	892	892	892	0
172	20250328	165800	195526092	892	892	892	892	0
173	20250328	165700	195526092	892	892	892	892	0
174	20250328	165600	195526092	892	892	892	892	0
175	20250328	165500	195526092	892	892	892	892	0
176	20250328	165400	195526092	892	892	892	892	0
177	20250328	165300	195526092	892	892	892	892	0
178	20250328	165200	195526092	892	892	892	892	0
179	20250328	165100	195526092	892	892	892	892	0
180	20250328	165000	195526092	892	892	892	892	0
181	20250328	164900	195526092	892	892	892	892	0
182	20250328	164800	195526092	892	892	892	892	4230
183	20250328	164700	195526092	892	892	892	892	0
184	20250328	164600	195526092	892	892	892	892	0
185	20250328	164500	195526092	892	892	892	892	0
186	20250328	164400	195526092	892	892	892	892	0
187	20250328	164300	195526092	892	892	892	892	0
188	20250328	164200	195526092	892	892	892	892	0
189	20250328	164100	195526092	892	892	892	892	0
190	20250328	164000	195526092	892	892	892	892	0
191	20250328	163900	195526092	892	892	892	892	0
192	20250328	163800	195526092	892	892	892	892	0
193	20250328	163700	195526092	892	892	892	892	0
194	20250328	163600	195526092	892	892	892	892	0
195	20250328	163500	195526092	892	892	892	892	0
196	20250328	163400	195526092	892	892	892	892	0
197	20250328	163300	195526092	892	892	892	892	0
198	20250328	163200	195526092	892	892	892	892	0
199	20250328	163100	195526092	892	892	892	892	0
200	20250328	163000	195526092	892	892	892	892	0
201	20250328	162900	195526092	892	892	892	892	0
202	20250328	162800	195526092	892	892	892	892	0
203	20250328	162700	195526092	892	892	892	892	0
204	20250328	162600	195526092	892	892	892	892	0
205	20250328	162500	195526092	892	892	892	892	0
206	20250328	162400	195526092	892	892	892	892	0
207	20250328	162300	195526092	892	892	892	892	0
208	20250328	162200	195526092	892	892	892	892	0
209	20250328	162100	195526092	892	892	892	892	0
210	20250328	162000	195526092	892	892	892	892	0
211	20250328	161900	195526092	892	892	892	892	0
212	20250328	161800	195526092	892	892	892	892	4230
213	20250328	161700	195526092	892	892	892	892	0
214	20250328	161600	195526092	892	892	892	892	0
215	20250328	161500	195526092	892	892	892	892	0
216	20250328	161400	195526092	892	892	892	892	0
217	20250328	161300	195526092	892	892	892	892	0
218	20250328	161200	195526092	892	892	892	892	0
219	20250328	161100	195526092	892	892	892	892	0
220	20250328	161000	195526092	892	892	892	892	0
221	20250328	160900	195526092	892	892	892	892	0
222	20250328	160800	195526092	892	892	892	892	0
223	20250328	160700	195526092	892	892	892	892	0
224	20250328	160600	195526092	892	892	892	892	0
225	20250328	160500	195526092	892	892	892	892	0
226	20250328	160400	195526092	892	892	892	892	0
227	20250328	160300	195526092	892	892	892	892	0
228	20250328	160200	195526092	892	892	892	892	0
229	20250328	160100	195526092	892	892	892	892	0
230	20250328	160000	195526092	892	892	892	892	0
231	20250328	155900	195526092	892	892	892	892	0
232	20250328	155800	195526092	892	892	892	892	0
233	20250328	155700	195526092	892	892	892	892	0
234	20250328	155600	195526092	892	892	892	892	0
235	20250328	155500	195526092	892	892	892	892	0
236	20250328	155400	195526092	892	892	892	892	0
237	20250328	155300	195526092	892	892	892	892	0
238	20250328	155200	195526092	892	892	892	892	0
239	20250328	155100	195526092	892	892	892	892	0
240	20250328	155000	195526092	892	892	892	892	0
241	20250328	154900	195526092	892	892	892	892	0
242	20250328	154800	195526092	892	892	892	892	4230
243	20250328	154700	195526092	892	892	892	892	0
244	20250328	154600	195526092	892	892	892	892	0
245	20250328	154500	195526092	892	892	892	892	0
246	20250328	154400	195526092	892	892	892	892	0
247	20250328	154300	195526092	892	892	892	892	0
248	20250328	154200	195526092	892	892	892	892	0
249	20250328	154100	195526092	892	892	892	892	0
250	20250328	154000	195526092	892	892	892	892	0
251	20250328	153900	195526092	892	892	892	892	0
252	20250328	153800	195526092	892	892	892	892	0
253	20250328	153700	195526092	892	892	892	892	0
254	20250328	153600	195526092	892	892	892	892	0
255	20250328	153500	195526092	892	892	892	892	0
256	20250328	153400	195526092	892	892	892	892	0
257	20250328	153300	195526092	892	892	892	892	0
258	20250328	153200	195526092	892	892	892	892	0
259	20250328	153100	195526092	892	892	892	892	0
260	20250328	153000	195526092	892	892	892	892	4230
261	20250328	152900	191752932	888	888	888	888	0
262	20250328	152800	191752932	888	888	888	888	0
263	20250328	152700	191752932	888	888	888	888	0
264	20250328	152600	191752932	888	888	888	888	0
265	20250328	152500	191752932	888	888	888	888	0
266	20250328	152400	191752932	888	888	888	888	0
267	20250328	152300	191752932	888	888	888	888	0
268	20250328	152200	191752932	888	888	888	888	0
269	20250328	152100	191752932	888	888	888	888	0
270	20250328	152000	191752932	888	888	888	888	0
271	20250328	151900	191752932	888	888	888	888	3332
272	20250328	151800	188794116	888	891	891	888	6154
273	20250328	151700	183326781	891	891	891	891	859
274	20250328	151600	182561412	890	891	891	890	507
275	20250328	151500	182109882	891	891	891	891	0
276	20250328	151400	182109882	891	891	891	891	0
277	20250328	151300	182109882	891	891	891	891	0
278	20250328	151200	182109882	891	891	891	891	369
279	20250328	151100	181781103	891	891	891	891	0
280	20250328	151000	181781103	891	890	891	890	502
281	20250328	150900	181334321	891	891	891	891	0
282	20250328	150800	181334321	891	890	891	890	801
283	20250328	150700	180621430	891	891	891	891	0
284	20250328	150600	180621430	891	891	891	891	0
285	20250328	150500	180621430	891	888	891	888	1650
286	20250328	150400	179155929	890	890	890	890	27
287	20250328	150300	179131899	890	890	890	890	0
288	20250328	150200	179131899	890	890	890	890	0
289	20250328	150100	179131899	890	890	890	890	0
290	20250328	150000	179131899	890	890	890	890	63
291	20250328	145900	179075829	890	889	890	889	1757
292	20250328	145800	177512148	889	889	889	889	1
293	20250328	145700	177511259	889	888	889	888	327
294	20250328	145600	177220566	888	888	888	888	4500
295	20250328	145500	173224566	888	888	888	888	16300
296	20250328	145400	158750166	888	888	888	888	500
297	20250328	145300	158306166	889	889	889	889	13
298	20250328	145200	158294609	889	889	889	889	1
299	20250328	145100	158293720	888	888	888	888	0
300	20250328	145000	158293720	888	888	888	888	1001
301	20250328	144900	157404832	889	889	889	889	605
302	20250328	144800	156866987	889	889	889	889	0
303	20250328	144700	156866987	889	889	889	889	1
304	20250328	144600	156866098	888	888	888	888	1000
305	20250328	144500	155978098	889	889	889	889	0
306	20250328	144400	155978098	889	889	889	889	90
307	20250328	144300	155898088	889	889	889	889	0
308	20250328	144200	155898088	889	889	889	889	1
309	20250328	144100	155897199	888	888	888	888	1
310	20250328	144000	155896311	889	889	889	889	1324
311	20250328	143900	154719275	889	889	889	889	1
312	20250328	143800	154718386	890	890	890	890	0
313	20250328	143700	154718386	890	890	890	890	297
314	20250328	143600	154454056	890	890	890	890	0
315	20250328	143500	154454056	890	890	890	890	561
316	20250328	143400	153954766	890	890	890	890	562
317	20250328	143300	153454586	889	888	889	888	2004
318	20250328	143200	151675030	889	889	889	889	0
319	20250328	143100	151675030	889	889	889	889	1
320	20250328	143000	151674141	888	888	888	888	1000
321	20250328	142900	150786141	890	890	890	890	0
322	20250328	142800	150786141	890	889	890	889	210
323	20250328	142700	150599450	890	890	890	890	225
324	20250328	142600	150399200	890	890	890	890	0
325	20250328	142500	150399200	890	890	890	890	0
326	20250328	142400	150399200	890	889	890	889	201
327	20250328	142300	150220510	890	890	890	890	0
328	20250328	142200	150220510	890	890	890	890	200
329	20250328	142100	150042510	890	890	890	890	0
330	20250328	142000	150042510	890	890	890	890	0
331	20250328	141900	150042510	890	889	890	888	6629
332	20250328	141800	144150730	889	889	889	889	0
333	20250328	141700	144150730	889	889	889	889	1
334	20250328	141600	144149841	889	888	889	888	5001
335	20250328	141500	139708952	889	889	889	889	1
336	20250328	141400	139708063	889	889	889	889	500
337	20250328	141300	139263563	889	889	889	889	1
338	20250328	141200	139262674	888	889	889	888	610
339	20250328	141100	138720992	888	888	888	888	510
340	20250328	141000	138268112	888	888	888	888	430
341	20250328	140900	137886272	888	888	888	888	594
342	20250328	140800	137358800	887	887	887	887	0
343	20250328	140700	137358800	887	887	887	887	1434
344	20250328	140600	136086842	886	886	886	886	0
345	20250328	140500	136086842	886	887	887	886	115
346	20250328	140400	135984917	887	887	887	887	24
347	20250328	140300	135963629	887	887	887	887	9
348	20250328	140200	135955646	887	886	887	886	1176
349	20250328	140100	134912710	886	886	886	886	0
350	20250328	140000	134912710	886	886	886	886	1143
351	20250328	135900	133900012	886	886	886	886	0
352	20250328	135800	133900012	886	886	886	886	0
353	20250328	135700	133900012	886	886	886	886	0
354	20250328	135600	133900012	886	886	886	886	0
355	20250328	135500	133900012	886	886	886	886	34
356	20250328	135400	133869888	885	885	885	885	0
357	20250328	135300	133869888	885	885	885	885	0
358	20250328	135200	133869888	885	885	885	885	0
359	20250328	135100	133869888	885	885	885	885	2795
360	20250328	135000	131396313	888	888	888	888	0
361	20250328	134900	131396313	888	888	888	888	0
362	20250328	134800	131396313	888	888	888	888	0
363	20250328	134700	131396313	888	888	888	888	1
364	20250328	134600	131395425	884	884	884	884	0
365	20250328	134500	131395425	884	888	888	884	4650
366	20250328	134400	127280243	888	888	888	888	34
367	20250328	134300	127250051	888	888	888	888	1
368	20250328	134200	127249163	887	887	887	887	0
369	20250328	134100	127249163	887	887	887	887	0
370	20250328	134000	127249163	887	887	887	887	3
371	20250328	133900	127246502	887	887	887	887	1450
372	20250328	133800	125960352	886	886	886	886	0
373	20250328	133700	125960352	886	887	887	886	2274
374	20250328	133600	123943814	888	889	889	888	130
375	20250328	133500	123828369	889	888	889	888	3
376	20250328	133400	123825704	888	888	888	888	0
377	20250328	133300	123825704	888	888	888	888	0
378	20250328	133200	123825704	888	888	888	888	0
379	20250328	133100	123825704	888	888	888	888	0
380	20250328	133000	123825704	888	888	888	888	0
381	20250328	132900	123825704	888	888	888	888	0
382	20250328	132800	123825704	888	888	888	888	0
383	20250328	132700	123825704	888	888	888	888	1125
384	20250328	132600	122826704	889	889	889	889	0
385	20250328	132500	122826704	889	889	889	889	5697
386	20250328	132400	117762071	889	889	889	889	1113
387	20250328	132300	116772614	889	889	889	889	0
388	20250328	132200	116772614	889	889	889	889	1
389	20250328	132100	116771725	887	887	887	887	117
390	20250328	132000	116667946	889	889	889	889	0
391	20250328	131900	116667946	889	889	889	889	0
392	20250328	131800	116667946	889	889	889	889	1
393	20250328	131700	116667057	888	888	888	888	1001
394	20250328	131600	115778169	888	888	888	888	0
395	20250328	131500	115778169	888	888	888	888	0
396	20250328	131400	115778169	888	888	888	888	0
397	20250328	131300	115778169	888	888	888	888	0
398	20250328	131200	115778169	888	888	888	888	0
399	20250328	131100	115778169	888	888	888	888	1
400	20250328	131000	115777281	886	886	886	886	0
401	20250328	130900	115777281	886	886	886	886	839
402	20250328	130800	115033927	888	888	888	888	0
403	20250328	130700	115033927	888	888	888	888	0
404	20250328	130600	115033927	888	887	888	887	591
405	20250328	130500	114509234	887	887	887	887	36
406	20250328	130400	114477302	887	885	887	885	1006
407	20250328	130300	113586980	883	883	883	883	0
408	20250328	130200	113586980	883	883	883	883	764
409	20250328	130100	112912368	884	886	889	884	2836
410	20250328	130000	110400910	889	886	889	886	171
411	20250328	125900	110249401	888	888	888	888	59
412	20250328	125800	110197009	888	888	888	888	0
413	20250328	125700	110197009	888	888	888	888	1
414	20250328	125600	110196121	885	885	885	885	0
415	20250328	125500	110196121	885	887	887	885	800
416	20250328	125400	109487429	890	890	890	890	1
417	20250328	125300	109486539	887	890	890	887	171
418	20250328	125200	109334859	889	889	889	889	0
419	20250328	125100	109334859	889	889	889	889	0
420	20250328	125000	109334859	889	889	889	889	0
421	20250328	124900	109334859	889	889	889	889	10
422	20250328	124800	109325969	889	887	889	887	269
423	20250328	124700	109086986	888	888	888	888	200
424	20250328	124600	108909386	890	890	890	890	0
425	20250328	124500	108909386	890	890	890	890	0
426	20250328	124400	108909386	890	889	890	889	10
427	20250328	124300	108900493	890	890	890	890	0
428	20250328	124200	108900493	890	890	890	890	0
429	20250328	124100	108900493	890	887	890	887	154
430	20250328	124000	108763735	887	887	887	887	2817
431	20250328	123900	106265056	886	885	886	885	89
432	20250328	123800	106186246	885	885	885	885	1
433	20250328	123700	106185361	884	886	886	884	7665
434	20250328	123600	99405622	887	887	887	887	0
435	20250328	123500	99405622	887	887	887	887	0
436	20250328	123400	99405622	887	887	887	887	0
437	20250328	123300	99405622	887	887	887	887	0
438	20250328	123200	99405622	887	887	887	887	8
439	20250328	123100	99398526	887	890	890	887	1211
440	20250328	123000	98322799	890	890	890	890	0
441	20250328	122900	98322799	890	890	890	890	0
442	20250328	122800	98322799	890	888	890	888	120
443	20250328	122700	98216164	887	887	887	887	57
444	20250328	122600	98165605	887	887	887	887	0
445	20250328	122500	98165605	887	890	890	887	2
446	20250328	122400	98163828	888	889	889	888	3619
447	20250328	122300	94948317	888	889	889	888	221
448	20250328	122200	94752068	888	888	888	888	12
449	20250328	122100	94741412	889	886	889	886	33
450	20250328	122000	94712135	885	885	885	885	200
451	20250328	121900	94535135	886	886	886	886	0
452	20250328	121800	94535135	886	886	886	886	5
453	20250328	121700	94530705	889	889	889	889	0
454	20250328	121600	94530705	889	889	889	889	0
455	20250328	121500	94530705	889	889	889	889	149
456	20250328	121400	94398244	885	888	888	885	1878
457	20250328	121300	92735012	889	889	889	889	0
458	20250328	121200	92735012	889	887	889	887	11
459	20250328	121100	92725249	889	887	889	887	2
460	20250328	121000	92723473	888	888	888	888	10
461	20250328	120900	92714593	888	888	888	888	0
462	20250328	120800	92714593	888	888	888	888	5
463	20250328	120700	92710153	888	888	888	888	5
464	20250328	120600	92705713	888	888	888	888	0
465	20250328	120500	92705713	888	888	888	888	60
466	20250328	120400	92652433	888	888	888	888	514
467	20250328	120300	92196001	888	888	888	888	184
468	20250328	120200	92032609	888	888	888	888	200
469	20250328	120100	91855009	888	888	888	888	100
470	20250328	120000	91766209	888	888	888	888	150
471	20250328	115900	91633009	887	887	887	887	1
472	20250328	115800	91632122	887	887	887	887	0
473	20250328	115700	91632122	887	887	887	887	0
474	20250328	115600	91632122	887	887	887	887	1000
475	20250328	115500	90745122	887	887	887	887	20
476	20250328	115400	90727382	888	888	888	888	0
477	20250328	115300	90727382	888	888	888	888	1
478	20250328	115200	90726494	887	887	887	887	0
479	20250328	115100	90726494	887	887	887	887	0
480	20250328	115000	90726494	887	887	887	887	0
481	20250328	114900	90726494	887	887	887	887	0
482	20250328	114800	90726494	887	887	887	887	1
483	20250328	114700	90725607	888	888	888	888	1
484	20250328	114600	90724719	887	887	887	887	1500
485	20250328	114500	89394219	888	888	888	888	0
486	20250328	114400	89394219	888	888	888	888	0
487	20250328	114300	89394219	888	888	888	888	0
488	20250328	114200	89394219	888	888	888	888	2
489	20250328	114100	89392443	888	888	888	888	0
490	20250328	114000	89392443	888	888	888	888	1
491	20250328	113900	89391555	888	888	888	888	0
492	20250328	113800	89391555	888	888	888	888	0
493	20250328	113700	89391555	888	887	888	887	1611
494	20250328	113600	87962597	887	887	887	887	0
495	20250328	113500	87962597	887	887	887	887	1
496	20250328	113400	87961710	886	886	886	886	1510
497	20250328	113300	86623850	885	885	885	885	10
498	20250328	113200	86615000	884	885	885	884	2246
499	20250328	113100	84629113	885	885	885	885	201
500	20250328	113000	84451228	886	886	886	886	10
501	20250328	112900	84442368	885	885	885	885	0
502	20250328	112800	84442368	885	885	885	885	1
503	20250328	112700	84441483	885	887	887	885	2000
504	20250328	112600	82671101	888	888	888	888	12
505	20250328	112500	82660445	888	888	888	888	90
506	20250328	112400	82580525	888	888	888	888	0
507	20250328	112300	82580525	888	888	888	888	79
508	20250328	112200	82510373	888	888	888	888	1
509	20250328	112100	82509485	888	888	888	888	318
510	20250328	112000	82227101	889	889	889	889	3781
511	20250328	111900	78865792	889	889	889	889	0
512	20250328	111800	78865792	889	889	889	889	46
513	20250328	111700	78824898	890	890	890	890	0
514	20250328	111600	78824898	890	890	890	890	150
515	20250328	111500	78691398	890	890	890	890	0
516	20250328	111400	78691398	890	890	890	890	0
517	20250328	111300	78691398	890	890	890	890	0
518	20250328	111200	78691398	890	890	890	890	0
519	20250328	111100	78691398	890	890	890	890	1
520	20250328	111000	78690508	889	889	889	889	0
521	20250328	110900	78690508	889	890	890	889	378
522	20250328	110800	78354141	891	891	891	891	1
523	20250328	110700	78353250	890	890	890	890	0
524	20250328	110600	78353250	890	890	890	890	0
525	20250328	110500	78353250	890	890	890	890	289
526	20250328	110400	78096040	890	890	890	890	1
527	20250328	110300	78095150	890	890	890	890	0
528	20250328	110200	78095150	890	890	890	890	0
529	20250328	110100	78095150	890	890	890	890	485
530	20250328	110000	77663500	890	890	890	890	16
531	20250328	105900	77649260	890	890	890	890	0
532	20250328	105800	77649260	890	890	890	890	0
533	20250328	105700	77649260	890	890	890	890	200
534	20250328	105600	77471260	891	891	891	891	1
535	20250328	105500	77470369	890	890	890	890	91
536	20250328	105400	77389379	890	890	890	890	5
537	20250328	105300	77384929	890	890	890	890	34
538	20250328	105200	77354669	890	890	890	890	23
539	20250328	105100	77334199	891	890	891	890	2001
540	20250328	105000	75553308	890	890	890	890	188
541	20250328	104900	75385988	891	891	891	891	0
542	20250328	104800	75385988	891	891	891	891	0
543	20250328	104700	75385988	891	891	891	891	129
544	20250328	104600	75271049	891	891	891	891	500
545	20250328	104500	74825549	891	891	891	891	0
546	20250328	104400	74825549	891	891	891	891	8341
547	20250328	104300	67393718	892	892	892	892	0
548	20250328	104200	67393718	892	892	892	892	0
549	20250328	104100	67393718	892	892	892	892	1
550	20250328	104000	67392826	891	891	891	891	2510
551	20250328	103900	65156416	892	892	892	892	0
552	20250328	103800	65156416	892	892	892	892	0
553	20250328	103700	65156416	892	892	892	892	0
554	20250328	103600	65156416	892	892	892	892	1
555	20250328	103500	65155524	892	892	892	892	95
556	20250328	103400	65070784	892	892	892	892	0
557	20250328	103300	65070784	892	892	892	892	13
558	20250328	103200	65059188	892	892	892	892	0
559	20250328	103100	65059188	892	892	892	892	50
560	20250328	103000	65014588	892	892	892	892	1
561	20250328	102900	65013696	892	892	892	892	6
562	20250328	102800	65008344	887	888	888	887	7208
563	20250328	102700	58607882	893	893	893	893	1
564	20250328	102600	58606989	888	892	893	888	145
565	20250328	102500	58478166	892	892	892	892	1
566	20250328	102400	58477274	893	893	893	893	1
567	20250328	102300	58476381	893	893	893	893	100
568	20250328	102200	58387081	893	893	893	893	1
569	20250328	102100	58386188	888	889	889	888	4719
570	20250328	102000	54191376	894	889	894	889	22
571	20250328	101900	54171793	889	889	889	889	20
572	20250328	101800	54154013	894	894	894	894	0
573	20250328	101700	54154013	894	893	894	889	650
574	20250328	101600	53574558	893	893	893	893	1000
575	20250328	101500	52681558	893	893	893	893	100
576	20250328	101400	52592258	893	893	893	893	5
577	20250328	101300	52587793	894	890	894	890	1777
578	20250328	101200	51006219	890	890	890	890	11
579	20250328	101100	50996429	890	890	890	890	901
580	20250328	101000	50194539	890	890	890	890	0
581	20250328	100900	50194539	890	889	890	889	401
582	20250328	100800	49838049	889	888	889	888	1887
583	20250328	100700	48162169	888	888	888	888	520
584	20250328	100600	47700409	888	887	888	887	431
585	20250328	100500	47317941	887	887	887	887	10574
586	20250328	100400	37938803	885	887	887	885	195
587	20250328	100300	37765928	887	887	887	887	0
588	20250328	100200	37765928	887	887	887	887	1
589	20250328	100100	37765041	887	887	887	887	0
590	20250328	100000	37765041	887	887	887	887	0
591	20250328	095900	37765041	887	885	887	883	3870
592	20250328	095800	34344447	887	885	888	885	157
593	20250328	095700	34205387	885	888	888	885	606
594	20250328	095600	33667577	888	884	888	884	554
595	20250328	095500	33177837	885	885	885	885	1005
596	20250328	095400	32288412	885	885	886	885	3580
597	20250328	095300	29120111	885	885	885	885	1000
598	20250328	095200	28235111	888	885	888	885	2601
599	20250328	095100	25928423	888	888	888	888	4583
600	20250328	095000	21858719	888	886	888	886	19
601	20250328	094900	21841883	886	887	888	885	1010
602	20250328	094800	20947551	888	888	888	888	1
603	20250328	094700	20946663	888	888	888	888	3
604	20250328	094600	20943999	888	888	888	888	12
605	20250328	094500	20933343	886	888	888	886	508
606	20250328	094400	20483238	888	888	888	888	0
607	20250328	094300	20483238	888	888	888	888	19
608	20250328	094200	20466366	888	888	888	888	0
609	20250328	094100	20466366	888	888	888	888	190
610	20250328	094000	20297646	888	888	888	888	0
611	20250328	093900	20297646	888	888	888	888	300
612	20250328	093800	20031246	888	888	888	888	0
613	20250328	093700	20031246	888	888	888	888	121
614	20250328	093600	19923798	889	889	889	889	3
615	20250328	093500	19921131	889	889	889	889	760
616	20250328	093400	19245491	890	890	890	890	0
617	20250328	093300	19245491	890	888	890	888	200
618	20250328	093200	19067498	884	888	888	884	4113
619	20250328	093100	15426026	888	888	888	888	0
620	20250328	093000	15426026	888	889	889	888	150
621	20250328	092900	15292726	890	889	890	889	120
622	20250328	092800	15186026	889	889	889	889	1351
623	20250328	092700	13984987	890	889	890	889	225
624	20250328	092600	13784739	886	888	888	886	896
625	20250328	092500	12990006	888	888	888	888	699
626	20250328	092400	12369294	888	888	888	888	18
627	20250328	092300	12353310	888	887	888	887	1501
628	20250328	092200	11021921	887	888	888	887	3372
629	20250328	092100	8030611	892	888	892	888	271
630	20250328	092000	7789959	889	889	889	889	12
631	20250328	091900	7779291	893	893	893	893	0
632	20250328	091800	7779291	893	893	893	893	0
633	20250328	091700	7779291	893	894	894	893	254
634	20250328	091600	7552218	895	895	895	895	0
635	20250328	091500	7552218	895	895	895	895	0
636	20250328	091400	7552218	895	895	895	895	0
637	20250328	091300	7552218	895	894	895	894	20
638	20250328	091200	7534337	887	890	895	886	1290
639	20250328	091100	6383319	895	894	895	894	3
640	20250328	091000	6380635	894	890	894	890	581
641	20250328	090900	5862296	891	892	892	891	952
642	20250328	090800	5013154	891	892	892	891	178
643	20250328	090700	4854436	891	890	891	890	792
644	20250328	090600	4148931	891	890	891	888	401
645	20250328	090500	3791645	888	893	893	888	3742
646	20250328	090400	455508	899	899	899	899	12
647	20250328	090300	444720	899	899	899	899	1
648	20250328	090200	443821	893	893	893	893	0
649	20250328	090100	443821	893	893	893	893	407
650	20250328	090000	80370	893	893	893	893	90