KissMeData/069540/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	195200	581024274	938	938	938	938	4377
3	20250311	195100	581024274	938	938	938	938	0
4	20250311	195000	581024274	938	938	938	938	0
5	20250311	194900	581024274	938	938	938	938	0
6	20250311	194800	581024274	938	938	938	938	0
7	20250311	194700	581024274	938	938	938	938	0
8	20250311	194600	581024274	938	938	938	938	0
9	20250311	194500	581024274	938	938	938	938	0
10	20250311	194400	581024274	938	938	938	938	0
11	20250311	194300	581024274	938	938	938	938	0
12	20250311	194200	581024274	938	938	938	938	0
13	20250311	194100	581024274	938	938	938	938	0
14	20250311	194000	581024274	938	938	938	938	0
15	20250311	193900	581024274	938	938	938	938	0
16	20250311	193800	581024274	938	938	938	938	0
17	20250311	193700	581024274	938	938	938	938	0
18	20250311	193600	581024274	938	938	938	938	0
19	20250311	193500	581024274	938	938	938	938	0
20	20250311	193400	581024274	938	938	938	938	0
21	20250311	193300	581024274	938	938	938	938	0
22	20250311	193200	581024274	938	938	938	938	0
23	20250311	193100	581024274	938	938	938	938	0
24	20250311	193000	581024274	938	938	938	938	0
25	20250311	192900	581024274	938	938	938	938	0
26	20250311	192800	581024274	938	938	938	938	0
27	20250311	192700	581024274	938	938	938	938	0
28	20250311	192600	581024274	938	938	938	938	0
29	20250311	192500	581024274	938	938	938	938	0
30	20250311	192400	581024274	938	938	938	938	0
31	20250311	192300	581024274	938	938	938	938	0
32	20250311	192200	581024274	938	938	938	938	4377
33	20250311	192100	581024274	938	938	938	938	0
34	20250311	192000	581024274	938	938	938	938	0
35	20250311	191900	581024274	938	938	938	938	0
36	20250311	191800	581024274	938	938	938	938	0
37	20250311	191700	581024274	938	938	938	938	0
38	20250311	191600	581024274	938	938	938	938	0
39	20250311	191500	581024274	938	938	938	938	0
40	20250311	191400	581024274	938	938	938	938	0
41	20250311	191300	581024274	938	938	938	938	0
42	20250311	191200	581024274	938	938	938	938	0
43	20250311	191100	581024274	938	938	938	938	0
44	20250311	191000	581024274	938	938	938	938	0
45	20250311	190900	581024274	938	938	938	938	0
46	20250311	190800	581024274	938	938	938	938	0
47	20250311	190700	581024274	938	938	938	938	0
48	20250311	190600	581024274	938	938	938	938	0
49	20250311	190500	581024274	938	938	938	938	0
50	20250311	190400	581024274	938	938	938	938	0
51	20250311	190300	581024274	938	938	938	938	0
52	20250311	190200	581024274	938	938	938	938	0
53	20250311	190100	581024274	938	938	938	938	0
54	20250311	190000	581024274	938	938	938	938	0
55	20250311	185900	581024274	938	938	938	938	0
56	20250311	185800	581024274	938	938	938	938	0
57	20250311	185700	581024274	938	938	938	938	0
58	20250311	185600	581024274	938	938	938	938	0
59	20250311	185500	581024274	938	938	938	938	0
60	20250311	185400	581024274	938	938	938	938	0
61	20250311	185300	581024274	938	938	938	938	0
62	20250311	185200	581024274	938	938	938	938	4377
63	20250311	185100	581024274	938	938	938	938	0
64	20250311	185000	581024274	938	938	938	938	0
65	20250311	184900	581024274	938	938	938	938	0
66	20250311	184800	581024274	938	938	938	938	0
67	20250311	184700	581024274	938	938	938	938	0
68	20250311	184600	581024274	938	938	938	938	0
69	20250311	184500	581024274	938	938	938	938	0
70	20250311	184400	581024274	938	938	938	938	0
71	20250311	184300	581024274	938	938	938	938	0
72	20250311	184200	581024274	938	938	938	938	0
73	20250311	184100	581024274	938	938	938	938	0
74	20250311	184000	581024274	938	938	938	938	0
75	20250311	183900	581024274	938	938	938	938	0
76	20250311	183800	581024274	938	938	938	938	0
77	20250311	183700	581024274	938	938	938	938	0
78	20250311	183600	581024274	938	938	938	938	0
79	20250311	183500	581024274	938	938	938	938	0
80	20250311	183400	581024274	938	938	938	938	0
81	20250311	183300	581024274	938	938	938	938	0
82	20250311	183200	581024274	938	938	938	938	0
83	20250311	183100	581024274	938	938	938	938	0
84	20250311	183000	581024274	938	938	938	938	0
85	20250311	182900	581024274	938	938	938	938	0
86	20250311	182800	581024274	938	938	938	938	0
87	20250311	182700	581024274	938	938	938	938	0
88	20250311	182600	581024274	938	938	938	938	0
89	20250311	182500	581024274	938	938	938	938	0
90	20250311	182400	581024274	938	938	938	938	0
91	20250311	182300	581024274	938	938	938	938	0
92	20250311	182200	581024274	938	938	938	938	4377
93	20250311	182100	581024274	938	938	938	938	0
94	20250311	182000	581024274	938	938	938	938	0
95	20250311	181900	581024274	938	938	938	938	0
96	20250311	181800	581024274	938	938	938	938	0
97	20250311	181700	581024274	938	938	938	938	0
98	20250311	181600	581024274	938	938	938	938	0
99	20250311	181500	581024274	938	938	938	938	0
100	20250311	181400	581024274	938	938	938	938	0
101	20250311	181300	581024274	938	938	938	938	0
102	20250311	181200	581024274	938	938	938	938	0
103	20250311	181100	581024274	938	938	938	938	0
104	20250311	181000	581024274	938	938	938	938	0
105	20250311	180900	581024274	938	938	938	938	0
106	20250311	180800	581024274	938	938	938	938	0
107	20250311	180700	581024274	938	938	938	938	0
108	20250311	180600	581024274	938	938	938	938	0
109	20250311	180500	581024274	938	938	938	938	0
110	20250311	180400	581024274	938	938	938	938	0
111	20250311	180300	581024274	938	938	938	938	0
112	20250311	180200	581024274	938	938	938	938	0
113	20250311	180100	581024274	938	938	938	938	0
114	20250311	180000	581024274	938	938	938	938	0
115	20250311	175900	581024274	938	938	938	938	0
116	20250311	175800	581024274	938	938	938	938	0
117	20250311	175700	581024274	938	938	938	938	0
118	20250311	175600	581024274	938	938	938	938	0
119	20250311	175500	581024274	938	938	938	938	0
120	20250311	175400	581024274	938	938	938	938	0
121	20250311	175300	581024274	938	938	938	938	0
122	20250311	175200	581024274	938	938	938	938	4377
123	20250311	175100	581024274	938	938	938	938	0
124	20250311	175000	581024274	938	938	938	938	0
125	20250311	174900	581024274	938	938	938	938	0
126	20250311	174800	581024274	938	938	938	938	0
127	20250311	174700	581024274	938	938	938	938	0
128	20250311	174600	581024274	938	938	938	938	0
129	20250311	174500	581024274	938	938	938	938	0
130	20250311	174400	581024274	938	938	938	938	0
131	20250311	174300	581024274	938	938	938	938	0
132	20250311	174200	581024274	938	938	938	938	0
133	20250311	174100	581024274	938	938	938	938	0
134	20250311	174000	581024274	938	938	938	938	0
135	20250311	173900	581024274	938	938	938	938	0
136	20250311	173800	581024274	938	938	938	938	0
137	20250311	173700	581024274	938	938	938	938	0
138	20250311	173600	581024274	938	938	938	938	0
139	20250311	173500	581024274	938	938	938	938	0
140	20250311	173400	581024274	938	938	938	938	0
141	20250311	173300	581024274	938	938	938	938	0
142	20250311	173200	581024274	938	938	938	938	0
143	20250311	173100	581024274	938	938	938	938	0
144	20250311	173000	581024274	938	938	938	938	0
145	20250311	172900	581024274	938	938	938	938	0
146	20250311	172800	581024274	938	938	938	938	0
147	20250311	172700	581024274	938	938	938	938	0
148	20250311	172600	581024274	938	938	938	938	0
149	20250311	172500	581024274	938	938	938	938	0
150	20250311	172400	581024274	938	938	938	938	0
151	20250311	172300	581024274	938	938	938	938	0
152	20250311	172200	581024274	938	938	938	938	4377
153	20250311	172100	581024274	938	938	938	938	0
154	20250311	172000	581024274	938	938	938	938	0
155	20250311	171900	581024274	938	938	938	938	0
156	20250311	171800	581024274	938	938	938	938	0
157	20250311	171700	581024274	938	938	938	938	0
158	20250311	171600	581024274	938	938	938	938	0
159	20250311	171500	581024274	938	938	938	938	0
160	20250311	171400	581024274	938	938	938	938	0
161	20250311	171300	581024274	938	938	938	938	0
162	20250311	171200	581024274	938	938	938	938	0
163	20250311	171100	581024274	938	938	938	938	0
164	20250311	171000	581024274	938	938	938	938	0
165	20250311	170900	581024274	938	938	938	938	0
166	20250311	170800	581024274	938	938	938	938	0
167	20250311	170700	581024274	938	938	938	938	0
168	20250311	170600	581024274	938	938	938	938	0
169	20250311	170500	581024274	938	938	938	938	0
170	20250311	170400	581024274	938	938	938	938	0
171	20250311	170300	581024274	938	938	938	938	0
172	20250311	170200	581024274	938	938	938	938	0
173	20250311	170100	581024274	938	938	938	938	0
174	20250311	170000	581024274	938	938	938	938	0
175	20250311	165900	581024274	938	938	938	938	0
176	20250311	165800	581024274	938	938	938	938	0
177	20250311	165700	581024274	938	938	938	938	0
178	20250311	165600	581024274	938	938	938	938	0
179	20250311	165500	581024274	938	938	938	938	0
180	20250311	165400	581024274	938	938	938	938	0
181	20250311	165300	581024274	938	938	938	938	0
182	20250311	165200	581024274	938	938	938	938	4377
183	20250311	165100	581024274	938	938	938	938	0
184	20250311	165000	581024274	938	938	938	938	0
185	20250311	164900	581024274	938	938	938	938	0
186	20250311	164800	581024274	938	938	938	938	0
187	20250311	164700	581024274	938	938	938	938	0
188	20250311	164600	581024274	938	938	938	938	0
189	20250311	164500	581024274	938	938	938	938	0
190	20250311	164400	581024274	938	938	938	938	0
191	20250311	164300	581024274	938	938	938	938	0
192	20250311	164200	581024274	938	938	938	938	0
193	20250311	164100	581024274	938	938	938	938	0
194	20250311	164000	581024274	938	938	938	938	0
195	20250311	163900	581024274	938	938	938	938	0
196	20250311	163800	581024274	938	938	938	938	0
197	20250311	163700	581024274	938	938	938	938	0
198	20250311	163600	581024274	938	938	938	938	0
199	20250311	163500	581024274	938	938	938	938	0
200	20250311	163400	581024274	938	938	938	938	0
201	20250311	163300	581024274	938	938	938	938	0
202	20250311	163200	581024274	938	938	938	938	0
203	20250311	163100	581024274	938	938	938	938	0
204	20250311	163000	581024274	938	938	938	938	0
205	20250311	162900	581024274	938	938	938	938	0
206	20250311	162800	581024274	938	938	938	938	0
207	20250311	162700	581024274	938	938	938	938	0
208	20250311	162600	581024274	938	938	938	938	0
209	20250311	162500	581024274	938	938	938	938	0
210	20250311	162400	581024274	938	938	938	938	0
211	20250311	162300	581024274	938	938	938	938	0
212	20250311	162200	581024274	938	938	938	938	4377
213	20250311	162100	581024274	938	938	938	938	0
214	20250311	162000	581024274	938	938	938	938	0
215	20250311	161900	581024274	938	938	938	938	0
216	20250311	161800	581024274	938	938	938	938	0
217	20250311	161700	581024274	938	938	938	938	0
218	20250311	161600	581024274	938	938	938	938	0
219	20250311	161500	581024274	938	938	938	938	0
220	20250311	161400	581024274	938	938	938	938	0
221	20250311	161300	581024274	938	938	938	938	0
222	20250311	161200	581024274	938	938	938	938	0
223	20250311	161100	581024274	938	938	938	938	0
224	20250311	161000	581024274	938	938	938	938	0
225	20250311	160900	581024274	938	938	938	938	0
226	20250311	160800	581024274	938	938	938	938	0
227	20250311	160700	581024274	938	938	938	938	0
228	20250311	160600	581024274	938	938	938	938	0
229	20250311	160500	581024274	938	938	938	938	0
230	20250311	160400	581024274	938	938	938	938	0
231	20250311	160300	581024274	938	938	938	938	0
232	20250311	160200	581024274	938	938	938	938	0
233	20250311	160100	581024274	938	938	938	938	0
234	20250311	160000	581024274	938	938	938	938	0
235	20250311	155900	581024274	938	938	938	938	0
236	20250311	155800	581024274	938	938	938	938	0
237	20250311	155700	581024274	938	938	938	938	0
238	20250311	155600	581024274	938	938	938	938	0
239	20250311	155500	581024274	938	938	938	938	0
240	20250311	155400	581024274	938	938	938	938	0
241	20250311	155300	581024274	938	938	938	938	0
242	20250311	155200	581024274	938	938	938	938	4377
243	20250311	155100	581024274	938	938	938	938	0
244	20250311	155000	581024274	938	938	938	938	0
245	20250311	154900	581024274	938	938	938	938	0
246	20250311	154800	581024274	938	938	938	938	0
247	20250311	154700	581024274	938	938	938	938	0
248	20250311	154600	581024274	938	938	938	938	0
249	20250311	154500	581024274	938	938	938	938	0
250	20250311	154400	581024274	938	938	938	938	0
251	20250311	154300	581024274	938	938	938	938	0
252	20250311	154200	581024274	938	938	938	938	0
253	20250311	154100	581024274	938	938	938	938	0
254	20250311	154000	581024274	938	938	938	938	0
255	20250311	153900	581024274	938	938	938	938	0
256	20250311	153800	581024274	938	938	938	938	0
257	20250311	153700	581024274	938	938	938	938	0
258	20250311	153600	581024274	938	938	938	938	0
259	20250311	153500	581024274	938	938	938	938	0
260	20250311	153400	581024274	938	938	938	938	0
261	20250311	153300	581024274	938	938	938	938	0
262	20250311	153200	581024274	938	938	938	938	0
263	20250311	153100	581024274	938	938	938	938	0
264	20250311	153000	581024274	938	938	938	938	4377
265	20250311	152900	576918648	938	938	938	938	0
266	20250311	152800	576918648	938	938	938	938	0
267	20250311	152700	576918648	938	938	938	938	0
268	20250311	152600	576918648	938	938	938	938	0
269	20250311	152500	576918648	938	938	938	938	0
270	20250311	152400	576918648	938	938	938	938	0
271	20250311	152300	576918648	938	938	938	938	0
272	20250311	152200	576918648	938	938	938	938	0
273	20250311	152100	576918648	938	938	938	938	0
274	20250311	152000	576918648	938	938	938	938	0
275	20250311	151900	576918648	938	935	938	935	5098
276	20250311	151800	572142759	935	935	935	935	198
277	20250311	151700	571957629	935	935	935	935	1051
278	20250311	151600	570974944	935	934	935	934	1502
279	20250311	151500	569572075	934	935	935	934	52
280	20250311	151400	569523505	937	937	937	934	110
281	20250311	151300	569420758	935	931	935	931	28090
282	20250311	151200	543251992	931	929	931	929	2040
283	20250311	151100	541355471	929	930	930	929	2001
284	20250311	151000	539494542	930	926	930	925	12082
285	20250311	150900	528280091	928	926	928	926	3391
286	20250311	150800	525140023	925	928	928	925	10059
287	20250311	150700	515832914	926	927	927	926	1501
288	20250311	150600	514442987	927	928	928	927	356
289	20250311	150500	514112924	928	928	928	928	4
290	20250311	150400	514109212	928	928	928	928	191
291	20250311	150300	513931964	929	929	929	929	15
292	20250311	150200	513918029	930	930	930	930	0
293	20250311	150100	513918029	930	930	930	930	2175
294	20250311	150000	511895279	932	931	932	931	2221
295	20250311	145900	509826233	931	930	931	930	827
296	20250311	145800	509057121	930	928	930	927	843
297	20250311	145700	508275616	929	929	929	929	0
298	20250311	145600	508275616	929	929	929	929	1
299	20250311	145500	508274687	929	929	929	929	0
300	20250311	145400	508274687	929	929	929	929	712
301	20250311	145300	507613239	931	931	931	931	10
302	20250311	145200	507603929	932	932	932	932	1
303	20250311	145100	507602997	931	932	932	931	2005
304	20250311	145000	505736332	931	931	931	931	360
305	20250311	144900	505401172	930	930	930	930	885
306	20250311	144800	504578122	930	930	930	930	0
307	20250311	144700	504578122	930	930	930	930	0
308	20250311	144600	504578122	930	930	930	930	0
309	20250311	144500	504578122	930	930	930	930	3
310	20250311	144400	504575332	930	930	930	930	0
311	20250311	144300	504575332	930	930	930	930	0
312	20250311	144200	504575332	930	930	930	930	1367
313	20250311	144100	503304022	931	931	931	931	0
314	20250311	144000	503304022	931	930	931	930	44
315	20250311	143900	503263101	930	930	930	930	10
316	20250311	143800	503253801	930	930	930	930	0
317	20250311	143700	503253801	930	930	930	930	0
318	20250311	143600	503253801	930	930	930	930	0
319	20250311	143500	503253801	930	931	931	930	11
320	20250311	143400	503243561	930	930	930	930	0
321	20250311	143300	503243561	930	930	930	930	0
322	20250311	143200	503243561	930	931	931	930	101
323	20250311	143100	503149531	931	931	931	931	0
324	20250311	143000	503149531	931	931	931	931	2
325	20250311	142900	503147669	932	932	932	932	0
326	20250311	142800	503147669	932	929	932	929	1000
327	20250311	142700	502217611	927	927	927	927	2
328	20250311	142600	502215757	926	926	926	926	0
329	20250311	142500	502215757	926	926	926	926	0
330	20250311	142400	502215757	926	926	926	926	0
331	20250311	142300	502215757	926	926	926	926	0
332	20250311	142200	502215757	926	928	928	926	600
333	20250311	142100	501659501	929	929	929	929	73
334	20250311	142000	501591684	929	929	929	929	0
335	20250311	141900	501591684	929	930	930	929	31
336	20250311	141800	501562863	930	930	930	930	1
337	20250311	141700	501561933	931	930	931	930	601
338	20250311	141600	501002403	931	929	931	929	600
339	20250311	141500	500444036	927	927	927	927	0
340	20250311	141400	500444036	927	927	927	927	0
341	20250311	141300	500444036	927	927	927	927	1500
342	20250311	141200	499053536	931	928	931	928	57
343	20250311	141100	499000637	928	928	928	928	0
344	20250311	141000	499000637	928	928	928	928	0
345	20250311	140900	499000637	928	929	929	928	54
346	20250311	140800	498950522	930	930	930	930	0
347	20250311	140700	498950522	930	932	932	930	6
348	20250311	140600	498944933	932	930	933	930	1965
349	20250311	140500	497116667	932	931	932	931	500
350	20250311	140400	496650746	932	932	932	932	48
351	20250311	140300	496606010	933	930	933	926	3882
352	20250311	140200	493010273	933	933	933	933	30
353	20250311	140100	492982283	933	932	933	932	1000
354	20250311	140000	492049645	932	927	932	927	201
355	20250311	135900	491863313	933	933	933	933	45
356	20250311	135800	491821328	933	933	933	933	11972
357	20250311	135700	480651452	933	933	933	933	1
358	20250311	135600	480650519	926	926	926	926	0
359	20250311	135500	480650519	926	926	926	926	0
360	20250311	135400	480650519	926	926	926	926	3000
361	20250311	135300	477872519	934	934	934	934	0
362	20250311	135200	477872519	934	934	934	934	1
363	20250311	135100	477871585	934	928	934	928	6
364	20250311	135000	477866011	927	927	927	927	117
365	20250311	134900	477757552	926	926	926	926	3000
366	20250311	134800	474979552	928	928	928	928	0
367	20250311	134700	474979552	928	928	928	928	0
368	20250311	134600	474979552	928	927	928	924	4405
369	20250311	134500	470907101	928	928	928	928	3
370	20250311	134400	470904317	929	929	929	929	2
371	20250311	134300	470902459	930	930	930	930	0
372	20250311	134200	470902459	930	933	933	930	7452
373	20250311	134100	463950010	931	929	931	929	3155
374	20250311	134000	461015565	929	929	929	929	20
375	20250311	133900	460996985	930	930	930	930	0
376	20250311	133800	460996985	930	929	930	929	1000
377	20250311	133700	460067034	925	925	925	925	89
378	20250311	133600	459984709	931	931	931	931	1
379	20250311	133500	459983778	924	932	932	924	2100
380	20250311	133400	458041606	932	932	932	932	1
381	20250311	133300	458040674	933	933	933	933	0
382	20250311	133200	458040674	933	933	933	933	0
383	20250311	133100	458040674	933	933	933	933	0
384	20250311	133000	458040674	933	928	933	925	10032
385	20250311	132900	448747831	935	935	935	935	0
386	20250311	132800	448747831	935	935	935	935	1
387	20250311	132700	448746896	934	932	934	932	9124
388	20250311	132600	440234391	930	927	930	927	4863
389	20250311	132500	435716378	928	928	928	928	0
390	20250311	132400	435716378	928	928	928	928	0
391	20250311	132300	435716378	928	928	928	928	0
392	20250311	132200	435716378	928	928	928	928	0
393	20250311	132100	435716378	928	928	928	928	0
394	20250311	132000	435716378	928	928	928	928	0
395	20250311	131900	435716378	928	928	928	928	0
396	20250311	131800	435716378	928	928	928	928	1
397	20250311	131700	435715450	928	927	928	927	156
398	20250311	131600	435570784	927	927	927	927	113
399	20250311	131500	435466033	927	927	927	927	454
400	20250311	131400	435045175	927	927	927	927	0
401	20250311	131300	435045175	927	926	927	926	6
402	20250311	131200	435039618	926	926	926	926	0
403	20250311	131100	435039618	926	926	926	926	0
404	20250311	131000	435039618	926	926	926	926	4
405	20250311	130900	435035914	926	926	926	926	0
406	20250311	130800	435035914	926	926	926	926	0
407	20250311	130700	435035914	926	926	926	926	0
408	20250311	130600	435035914	926	926	926	926	0
409	20250311	130500	435035914	926	925	926	925	1116
410	20250311	130400	434002791	924	923	924	923	644
411	20250311	130300	433407885	924	924	924	924	10
412	20250311	130200	433398645	923	923	923	923	98
413	20250311	130100	433308191	923	923	923	923	0
414	20250311	130000	433308191	923	923	923	923	0
415	20250311	125900	433308191	923	923	923	923	1
416	20250311	125800	433307268	921	921	921	921	1500
417	20250311	125700	431925768	923	923	923	923	0
418	20250311	125600	431925768	923	923	923	923	95
419	20250311	125500	431838083	923	924	924	921	724
420	20250311	125400	431170711	923	923	923	923	0
421	20250311	125300	431170711	923	923	923	923	117
422	20250311	125200	431062720	923	923	923	923	8
423	20250311	125100	431055336	923	923	923	923	0
424	20250311	125000	431055336	923	923	923	923	2
425	20250311	124900	431053490	923	922	923	922	206
426	20250311	124800	430863357	923	923	923	923	0
427	20250311	124700	430863357	923	923	923	923	1
428	20250311	124600	430862434	919	920	920	919	700
429	20250311	124500	430219128	925	926	926	919	4133
430	20250311	124400	426412613	925	925	925	925	1182
431	20250311	124300	425319263	925	925	925	925	0
432	20250311	124200	425319263	925	925	925	925	6
433	20250311	124100	425313713	925	925	925	925	0
434	20250311	124000	425313713	925	925	925	925	10
435	20250311	123900	425304463	925	925	925	925	0
436	20250311	123800	425304463	925	925	925	925	0
437	20250311	123700	425304463	925	925	925	925	0
438	20250311	123600	425304463	925	925	925	925	3
439	20250311	123500	425301688	924	924	924	924	0
440	20250311	123400	425301688	924	924	924	924	0
441	20250311	123300	425301688	924	924	924	924	0
442	20250311	123200	425301688	924	924	924	924	0
443	20250311	123100	425301688	924	924	924	924	4
444	20250311	123000	425297992	924	924	924	924	0
445	20250311	122900	425297992	924	924	924	924	0
446	20250311	122800	425297992	924	924	924	924	28
447	20250311	122700	425272120	926	926	926	926	0
448	20250311	122600	425272120	926	926	926	926	355
449	20250311	122500	424943390	926	926	926	926	0
450	20250311	122400	424943390	926	926	926	926	0
451	20250311	122300	424943390	926	925	926	925	272
452	20250311	122200	424691731	925	925	925	925	1
453	20250311	122100	424690806	921	921	921	921	0
454	20250311	122000	424690806	921	921	921	921	0
455	20250311	121900	424690806	921	921	921	921	4
456	20250311	121800	424687122	925	925	925	925	1
457	20250311	121700	424686197	921	921	921	921	28
458	20250311	121600	424660409	921	921	921	921	5000
459	20250311	121500	420055409	921	921	921	921	0
460	20250311	121400	420055409	921	921	921	921	5
461	20250311	121300	420050804	921	922	922	921	143
462	20250311	121200	419918988	922	922	922	922	0
463	20250311	121100	419918988	922	922	922	922	0
464	20250311	121000	419918988	922	922	922	922	0
465	20250311	120900	419918988	922	922	922	922	0
466	20250311	120800	419918988	922	922	922	922	0
467	20250311	120700	419918988	922	922	922	922	0
468	20250311	120600	419918988	922	923	923	922	1662
469	20250311	120500	418386423	922	922	922	922	0
470	20250311	120400	418386423	922	922	922	922	0
471	20250311	120300	418386423	922	922	922	922	0
472	20250311	120200	418386423	922	922	922	922	0
473	20250311	120100	418386423	922	922	922	922	1
474	20250311	120000	418385501	922	922	922	922	464
475	20250311	115900	417957693	922	922	922	922	385
476	20250311	115800	417602723	922	923	923	922	850
477	20250311	115700	416819010	926	926	926	926	0
478	20250311	115600	416819010	926	926	926	926	0
479	20250311	115500	416819010	926	926	926	926	0
480	20250311	115400	416819010	926	926	926	926	35
481	20250311	115300	416786600	926	926	926	926	0
482	20250311	115200	416786600	926	926	926	926	1
483	20250311	115100	416785674	922	923	923	922	1656
484	20250311	115000	415258762	928	928	928	928	0
485	20250311	114900	415258762	928	928	928	928	0
486	20250311	114800	415258762	928	926	928	926	2289
487	20250311	114700	413135048	927	927	927	927	0
488	20250311	114600	413135048	927	927	927	927	0
489	20250311	114500	413135048	927	927	927	927	0
490	20250311	114400	413135048	927	927	927	927	0
491	20250311	114300	413135048	927	927	927	927	0
492	20250311	114200	413135048	927	926	927	926	104
493	20250311	114100	413038669	926	923	926	923	5010
494	20250311	114000	408407614	923	921	923	921	767
495	20250311	113900	407700387	921	920	921	920	1287
496	20250311	113800	406516116	920	919	920	919	1112
497	20250311	113700	405494187	919	919	919	919	14
498	20250311	113600	405481321	920	920	920	920	1
499	20250311	113500	405480401	919	919	919	919	40
500	20250311	113400	405443641	921	921	921	921	0
501	20250311	113300	405443641	921	921	921	921	0
502	20250311	113200	405443641	921	921	921	921	100
503	20250311	113100	405351541	919	919	919	919	0
504	20250311	113000	405351541	919	919	919	919	0
505	20250311	112900	405351541	919	919	919	919	0
506	20250311	112800	405351541	919	920	920	919	84
507	20250311	112700	405274344	922	920	922	919	177
508	20250311	112600	405111617	922	922	922	922	0
509	20250311	112500	405111617	922	922	922	922	0
510	20250311	112400	405111617	922	922	922	922	0
511	20250311	112300	405111617	922	921	922	919	363
512	20250311	112200	404777286	921	919	921	919	356
513	20250311	112100	404449792	919	917	919	917	22
514	20250311	112000	404429614	919	919	919	919	0
515	20250311	111900	404429614	919	919	919	919	4
516	20250311	111800	404425938	919	919	919	919	43
517	20250311	111700	404386421	919	919	919	919	19
518	20250311	111600	404368960	916	916	916	916	0
519	20250311	111500	404368960	916	919	919	916	200
520	20250311	111400	404185728	920	920	920	920	0
521	20250311	111300	404185728	920	920	920	920	0
522	20250311	111200	404185728	920	920	920	920	0
523	20250311	111100	404185728	920	919	920	919	10
524	20250311	111000	404176530	919	919	919	919	2
525	20250311	110900	404174692	920	920	920	920	4
526	20250311	110800	404171012	921	921	921	921	9
527	20250311	110700	404162723	921	914	921	914	5942
528	20250311	110600	398720118	913	913	913	913	0
529	20250311	110500	398720118	913	913	913	913	2288
530	20250311	110400	396631174	919	919	919	919	0
531	20250311	110300	396631174	919	919	919	919	0
532	20250311	110200	396631174	919	919	919	919	0
533	20250311	110100	396631174	919	919	919	919	0
534	20250311	110000	396631174	919	919	919	919	100
535	20250311	105900	396539274	920	920	920	920	0
536	20250311	105800	396539274	920	920	920	920	0
537	20250311	105700	396539274	920	920	920	920	0
538	20250311	105600	396539274	920	920	920	920	39
539	20250311	105500	396503394	920	920	920	920	0
540	20250311	105400	396503394	920	920	920	920	0
541	20250311	105300	396503394	920	920	920	920	0
542	20250311	105200	396503394	920	920	920	920	1
543	20250311	105100	396502474	910	916	920	910	13390
544	20250311	105000	384207640	920	920	920	920	0
545	20250311	104900	384207640	920	920	920	920	1
546	20250311	104800	384206720	920	920	920	920	0
547	20250311	104700	384206720	920	919	920	918	2657
548	20250311	104600	381762591	920	920	920	920	0
549	20250311	104500	381762591	920	920	920	920	93
550	20250311	104400	381677031	925	920	925	920	2464
551	20250311	104300	379410146	924	924	924	924	6
552	20250311	104200	379404602	934	934	934	934	0
553	20250311	104100	379404602	934	934	934	934	1
554	20250311	104000	379403668	934	915	934	915	4635
555	20250311	103900	375146931	913	912	913	912	445
556	20250311	103800	374740689	912	912	912	912	0
557	20250311	103700	374740689	912	910	912	910	2
558	20250311	103600	374738867	910	912	912	910	1355
559	20250311	103500	373505795	910	915	915	910	3969
560	20250311	103400	369882400	913	913	913	913	162
561	20250311	103300	369734494	913	913	913	911	5096
562	20250311	103200	365086455	916	916	916	913	3092
563	20250311	103100	362263453	918	918	918	918	2
564	20250311	103000	362261617	912	912	912	912	1352
565	20250311	102900	361028593	918	918	918	918	2
566	20250311	102800	361026757	918	911	918	911	6001
567	20250311	102700	355556943	910	906	910	906	3609
568	20250311	102600	352277819	906	906	906	906	244
569	20250311	102500	352056755	906	906	906	906	20
570	20250311	102400	352038635	906	906	906	906	21
571	20250311	102300	352019609	907	907	907	907	51
572	20250311	102200	351973352	903	903	903	903	0
573	20250311	102100	351973352	903	901	903	901	12071
574	20250311	102000	341079020	901	899	901	897	5807
575	20250311	101900	335864573	899	899	899	899	176
576	20250311	101800	335706349	899	901	901	899	90867
577	20250311	101700	253924563	902	902	902	902	551
578	20250311	101600	253427561	902	902	902	902	1
579	20250311	101500	253426659	902	902	902	902	0
580	20250311	101400	253426659	902	902	902	902	1
581	20250311	101300	253425757	901	902	902	901	328
582	20250311	101200	253129921	902	901	902	901	600
583	20250311	101100	252589021	903	903	903	903	416
584	20250311	101000	252213373	903	902	903	900	4611
585	20250311	100900	248059784	901	905	905	901	6867
586	20250311	100800	241872557	905	901	905	901	17546
587	20250311	100700	226063527	901	902	902	901	13172
588	20250311	100600	214186980	903	903	903	903	13300
589	20250311	100500	202177080	903	903	909	903	4993
590	20250311	100400	197668095	904	904	904	904	3968
591	20250311	100300	194081023	904	905	905	904	1696
592	20250311	100200	192547838	905	907	907	905	4604
593	20250311	100100	188381000	911	911	911	911	5
594	20250311	100000	188376445	912	912	912	912	0
595	20250311	095900	188376445	912	911	912	911	654
596	20250311	095800	187780052	912	912	912	912	0
597	20250311	095700	187780052	912	910	912	910	601
598	20250311	095600	187233140	912	912	912	912	49
599	20250311	095500	187188452	912	912	912	912	2176
600	20250311	095400	185203940	912	912	912	912	0
601	20250311	095300	185203940	912	912	912	912	0
602	20250311	095200	185203940	912	912	912	912	5
603	20250311	095100	185199380	912	905	912	903	31889
604	20250311	095000	156388239	907	908	908	904	5881
605	20250311	094900	151067592	907	908	908	906	7182
606	20250311	094800	144554776	908	910	910	908	641
607	20250311	094700	143972668	912	911	912	909	2523
608	20250311	094600	141677942	912	912	912	912	1
609	20250311	094500	141677030	912	913	913	912	17
610	20250311	094400	141661517	913	909	913	909	798
611	20250311	094300	140936095	913	913	913	913	1
612	20250311	094200	140935182	909	911	911	909	4263
613	20250311	094100	137056012	910	910	910	910	0
614	20250311	094000	137056012	910	910	910	910	0
615	20250311	093900	137056012	910	910	910	910	344
616	20250311	093800	136742972	910	912	912	910	3941
617	20250311	093700	133153140	913	913	913	913	0
618	20250311	093600	133153140	913	913	913	913	0
619	20250311	093500	133153140	913	911	913	911	550
620	20250311	093400	132652088	910	912	913	910	1162
621	20250311	093300	131593350	912	913	913	912	70
622	20250311	093200	131529490	913	913	913	913	1000
623	20250311	093100	130616490	913	913	913	913	5000
624	20250311	093000	126051490	914	914	914	914	1002
625	20250311	092900	125135662	914	913	914	913	175
626	20250311	092800	124975878	913	914	914	913	4
627	20250311	092700	124972223	910	909	910	909	17415
628	20250311	092600	109124773	910	906	910	906	7176
629	20250311	092500	102606905	907	907	907	906	3374
630	20250311	092400	99549687	905	906	906	905	2011
631	20250311	092300	97729571	905	905	905	905	0
632	20250311	092200	97729571	905	909	910	905	21000
633	20250311	092100	78665362	909	908	909	908	1515
634	20250311	092000	77288536	908	906	908	901	12219
635	20250311	091900	66238430	908	918	918	906	6084
636	20250311	091800	60711804	918	918	918	918	58
637	20250311	091700	60658560	911	912	912	911	2060
638	20250311	091600	58780876	912	921	921	911	996
639	20250311	091500	57871181	914	914	921	914	687
640	20250311	091400	57242789	914	912	914	912	13039
641	20250311	091300	45340039	911	911	911	911	1872
642	20250311	091200	43634647	911	911	912	910	4667
643	20250311	091100	39387113	911	911	911	910	2565
644	20250311	091000	37051768	911	912	912	911	7322
645	20250311	090900	30381259	911	913	919	911	11007
646	20250311	090800	20344752	913	913	913	913	30
647	20250311	090700	20317362	912	912	912	912	100
648	20250311	090600	20226162	912	921	921	912	13087
649	20250311	090500	8255774	928	928	928	928	1
650	20250311	090400	8254846	920	920	920	920	2000
651	20250311	090300	6414846	920	920	920	919	3437
652	20250311	090200	3252850	932	932	932	932	6
653	20250311	090100	3247258	934	920	934	920	799
654	20250311	090000	2510624	934	934	934	920	2705