KissMeData/222420/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	205100	221986890	936	936	936	936	5718
3	20250312	205000	221986890	936	936	936	936	0
4	20250312	204900	221986890	936	936	936	936	0
5	20250312	204800	221986890	936	936	936	936	0
6	20250312	204700	221986890	936	936	936	936	0
7	20250312	204600	221986890	936	936	936	936	0
8	20250312	204500	221986890	936	936	936	936	0
9	20250312	204400	221986890	936	936	936	936	0
10	20250312	204300	221986890	936	936	936	936	0
11	20250312	204200	221986890	936	936	936	936	0
12	20250312	204100	221986890	936	936	936	936	0
13	20250312	204000	221986890	936	936	936	936	0
14	20250312	203900	221986890	936	936	936	936	0
15	20250312	203800	221986890	936	936	936	936	0
16	20250312	203700	221986890	936	936	936	936	0
17	20250312	203600	221986890	936	936	936	936	0
18	20250312	203500	221986890	936	936	936	936	0
19	20250312	203400	221986890	936	936	936	936	0
20	20250312	203300	221986890	936	936	936	936	0
21	20250312	203200	221986890	936	936	936	936	0
22	20250312	203100	221986890	936	936	936	936	0
23	20250312	203000	221986890	936	936	936	936	0
24	20250312	202900	221986890	936	936	936	936	0
25	20250312	202800	221986890	936	936	936	936	0
26	20250312	202700	221986890	936	936	936	936	0
27	20250312	202600	221986890	936	936	936	936	0
28	20250312	202500	221986890	936	936	936	936	0
29	20250312	202400	221986890	936	936	936	936	0
30	20250312	202300	221986890	936	936	936	936	0
31	20250312	202200	221986890	936	936	936	936	0
32	20250312	202100	221986890	936	936	936	936	5718
33	20250312	202000	221986890	936	936	936	936	0
34	20250312	201900	221986890	936	936	936	936	0
35	20250312	201800	221986890	936	936	936	936	0
36	20250312	201700	221986890	936	936	936	936	0
37	20250312	201600	221986890	936	936	936	936	0
38	20250312	201500	221986890	936	936	936	936	0
39	20250312	201400	221986890	936	936	936	936	0
40	20250312	201300	221986890	936	936	936	936	0
41	20250312	201200	221986890	936	936	936	936	0
42	20250312	201100	221986890	936	936	936	936	0
43	20250312	201000	221986890	936	936	936	936	0
44	20250312	200900	221986890	936	936	936	936	0
45	20250312	200800	221986890	936	936	936	936	0
46	20250312	200700	221986890	936	936	936	936	0
47	20250312	200600	221986890	936	936	936	936	0
48	20250312	200500	221986890	936	936	936	936	0
49	20250312	200400	221986890	936	936	936	936	0
50	20250312	200300	221986890	936	936	936	936	0
51	20250312	200200	221986890	936	936	936	936	0
52	20250312	200100	221986890	936	936	936	936	0
53	20250312	200000	221986890	936	936	936	936	0
54	20250312	195900	221986890	936	936	936	936	0
55	20250312	195800	221986890	936	936	936	936	0
56	20250312	195700	221986890	936	936	936	936	0
57	20250312	195600	221986890	936	936	936	936	0
58	20250312	195500	221986890	936	936	936	936	0
59	20250312	195400	221986890	936	936	936	936	0
60	20250312	195300	221986890	936	936	936	936	0
61	20250312	195200	221986890	936	936	936	936	0
62	20250312	195100	221986890	936	936	936	936	5718
63	20250312	195000	221986890	936	936	936	936	0
64	20250312	194900	221986890	936	936	936	936	0
65	20250312	194800	221986890	936	936	936	936	0
66	20250312	194700	221986890	936	936	936	936	0
67	20250312	194600	221986890	936	936	936	936	0
68	20250312	194500	221986890	936	936	936	936	0
69	20250312	194400	221986890	936	936	936	936	0
70	20250312	194300	221986890	936	936	936	936	0
71	20250312	194200	221986890	936	936	936	936	0
72	20250312	194100	221986890	936	936	936	936	0
73	20250312	194000	221986890	936	936	936	936	0
74	20250312	193900	221986890	936	936	936	936	0
75	20250312	193800	221986890	936	936	936	936	0
76	20250312	193700	221986890	936	936	936	936	0
77	20250312	193600	221986890	936	936	936	936	0
78	20250312	193500	221986890	936	936	936	936	0
79	20250312	193400	221986890	936	936	936	936	0
80	20250312	193300	221986890	936	936	936	936	0
81	20250312	193200	221986890	936	936	936	936	0
82	20250312	193100	221986890	936	936	936	936	0
83	20250312	193000	221986890	936	936	936	936	0
84	20250312	192900	221986890	936	936	936	936	0
85	20250312	192800	221986890	936	936	936	936	0
86	20250312	192700	221986890	936	936	936	936	0
87	20250312	192600	221986890	936	936	936	936	0
88	20250312	192500	221986890	936	936	936	936	0
89	20250312	192400	221986890	936	936	936	936	0
90	20250312	192300	221986890	936	936	936	936	0
91	20250312	192200	221986890	936	936	936	936	0
92	20250312	192100	221986890	936	936	936	936	5718
93	20250312	192000	221986890	936	936	936	936	0
94	20250312	191900	221986890	936	936	936	936	0
95	20250312	191800	221986890	936	936	936	936	0
96	20250312	191700	221986890	936	936	936	936	0
97	20250312	191600	221986890	936	936	936	936	0
98	20250312	191500	221986890	936	936	936	936	0
99	20250312	191400	221986890	936	936	936	936	0
100	20250312	191300	221986890	936	936	936	936	0
101	20250312	191200	221986890	936	936	936	936	0
102	20250312	191100	221986890	936	936	936	936	0
103	20250312	191000	221986890	936	936	936	936	0
104	20250312	190900	221986890	936	936	936	936	0
105	20250312	190800	221986890	936	936	936	936	0
106	20250312	190700	221986890	936	936	936	936	0
107	20250312	190600	221986890	936	936	936	936	0
108	20250312	190500	221986890	936	936	936	936	0
109	20250312	190400	221986890	936	936	936	936	0
110	20250312	190300	221986890	936	936	936	936	0
111	20250312	190200	221986890	936	936	936	936	0
112	20250312	190100	221986890	936	936	936	936	0
113	20250312	190000	221986890	936	936	936	936	0
114	20250312	185900	221986890	936	936	936	936	0
115	20250312	185800	221986890	936	936	936	936	0
116	20250312	185700	221986890	936	936	936	936	0
117	20250312	185600	221986890	936	936	936	936	0
118	20250312	185500	221986890	936	936	936	936	0
119	20250312	185400	221986890	936	936	936	936	0
120	20250312	185300	221986890	936	936	936	936	0
121	20250312	185200	221986890	936	936	936	936	0
122	20250312	185100	221986890	936	936	936	936	5718
123	20250312	185000	221986890	936	936	936	936	0
124	20250312	184900	221986890	936	936	936	936	0
125	20250312	184800	221986890	936	936	936	936	0
126	20250312	184700	221986890	936	936	936	936	0
127	20250312	184600	221986890	936	936	936	936	0
128	20250312	184500	221986890	936	936	936	936	0
129	20250312	184400	221986890	936	936	936	936	0
130	20250312	184300	221986890	936	936	936	936	0
131	20250312	184200	221986890	936	936	936	936	0
132	20250312	184100	221986890	936	936	936	936	0
133	20250312	184000	221986890	936	936	936	936	0
134	20250312	183900	221986890	936	936	936	936	0
135	20250312	183800	221986890	936	936	936	936	0
136	20250312	183700	221986890	936	936	936	936	0
137	20250312	183600	221986890	936	936	936	936	0
138	20250312	183500	221986890	936	936	936	936	0
139	20250312	183400	221986890	936	936	936	936	0
140	20250312	183300	221986890	936	936	936	936	0
141	20250312	183200	221986890	936	936	936	936	0
142	20250312	183100	221986890	936	936	936	936	0
143	20250312	183000	221986890	936	936	936	936	0
144	20250312	182900	221986890	936	936	936	936	0
145	20250312	182800	221986890	936	936	936	936	0
146	20250312	182700	221986890	936	936	936	936	0
147	20250312	182600	221986890	936	936	936	936	0
148	20250312	182500	221986890	936	936	936	936	0
149	20250312	182400	221986890	936	936	936	936	0
150	20250312	182300	221986890	936	936	936	936	0
151	20250312	182200	221986890	936	936	936	936	0
152	20250312	182100	221986890	936	936	936	936	5718
153	20250312	182000	221986890	936	936	936	936	0
154	20250312	181900	221986890	936	936	936	936	0
155	20250312	181800	221986890	936	936	936	936	0
156	20250312	181700	221986890	936	936	936	936	0
157	20250312	181600	221986890	936	936	936	936	0
158	20250312	181500	221986890	936	936	936	936	0
159	20250312	181400	221986890	936	936	936	936	0
160	20250312	181300	221986890	936	936	936	936	0
161	20250312	181200	221986890	936	936	936	936	0
162	20250312	181100	221986890	936	936	936	936	0
163	20250312	181000	221986890	936	936	936	936	0
164	20250312	180900	221986890	936	936	936	936	0
165	20250312	180800	221986890	936	936	936	936	0
166	20250312	180700	221986890	936	936	936	936	0
167	20250312	180600	221986890	936	936	936	936	0
168	20250312	180500	221986890	936	936	936	936	0
169	20250312	180400	221986890	936	936	936	936	0
170	20250312	180300	221986890	936	936	936	936	0
171	20250312	180200	221986890	936	936	936	936	0
172	20250312	180100	221986890	936	936	936	936	0
173	20250312	180000	221986890	936	936	936	936	0
174	20250312	175900	221986890	936	936	936	936	0
175	20250312	175800	221986890	936	936	936	936	0
176	20250312	175700	221986890	936	936	936	936	0
177	20250312	175600	221986890	936	936	936	936	0
178	20250312	175500	221986890	936	936	936	936	0
179	20250312	175400	221986890	936	936	936	936	0
180	20250312	175300	221986890	936	936	936	936	0
181	20250312	175200	221986890	936	936	936	936	0
182	20250312	175100	221986890	936	936	936	936	5718
183	20250312	175000	221986890	936	936	936	936	0
184	20250312	174900	221986890	936	936	936	936	0
185	20250312	174800	221986890	936	936	936	936	0
186	20250312	174700	221986890	936	936	936	936	0
187	20250312	174600	221986890	936	936	936	936	0
188	20250312	174500	221986890	936	936	936	936	0
189	20250312	174400	221986890	936	936	936	936	0
190	20250312	174300	221986890	936	936	936	936	0
191	20250312	174200	221986890	936	936	936	936	0
192	20250312	174100	221986890	936	936	936	936	0
193	20250312	174000	221986890	936	936	936	936	0
194	20250312	173900	221986890	936	936	936	936	0
195	20250312	173800	221986890	936	936	936	936	0
196	20250312	173700	221986890	936	936	936	936	0
197	20250312	173600	221986890	936	936	936	936	0
198	20250312	173500	221986890	936	936	936	936	0
199	20250312	173400	221986890	936	936	936	936	0
200	20250312	173300	221986890	936	936	936	936	0
201	20250312	173200	221986890	936	936	936	936	0
202	20250312	173100	221986890	936	936	936	936	0
203	20250312	173000	221986890	936	936	936	936	0
204	20250312	172900	221986890	936	936	936	936	0
205	20250312	172800	221986890	936	936	936	936	0
206	20250312	172700	221986890	936	936	936	936	0
207	20250312	172600	221986890	936	936	936	936	0
208	20250312	172500	221986890	936	936	936	936	0
209	20250312	172400	221986890	936	936	936	936	0
210	20250312	172300	221986890	936	936	936	936	0
211	20250312	172200	221986890	936	936	936	936	0
212	20250312	172100	221986890	936	936	936	936	5718
213	20250312	172000	221986890	936	936	936	936	0
214	20250312	171900	221986890	936	936	936	936	0
215	20250312	171800	221986890	936	936	936	936	0
216	20250312	171700	221986890	936	936	936	936	0
217	20250312	171600	221986890	936	936	936	936	0
218	20250312	171500	221986890	936	936	936	936	0
219	20250312	171400	221986890	936	936	936	936	0
220	20250312	171300	221986890	936	936	936	936	0
221	20250312	171200	221986890	936	936	936	936	0
222	20250312	171100	221986890	936	936	936	936	0
223	20250312	171000	221986890	936	936	936	936	0
224	20250312	170900	221986890	936	936	936	936	0
225	20250312	170800	221986890	936	936	936	936	0
226	20250312	170700	221986890	936	936	936	936	0
227	20250312	170600	221986890	936	936	936	936	0
228	20250312	170500	221986890	936	936	936	936	0
229	20250312	170400	221986890	936	936	936	936	0
230	20250312	170300	221986890	936	936	936	936	0
231	20250312	170200	221986890	936	936	936	936	0
232	20250312	170100	221986890	936	936	936	936	0
233	20250312	170000	221986890	936	936	936	936	0
234	20250312	165900	221986890	936	936	936	936	0
235	20250312	165800	221986890	936	936	936	936	0
236	20250312	165700	221986890	936	936	936	936	0
237	20250312	165600	221986890	936	936	936	936	0
238	20250312	165500	221986890	936	936	936	936	0
239	20250312	165400	221986890	936	936	936	936	0
240	20250312	165300	221986890	936	936	936	936	0
241	20250312	165200	221986890	936	936	936	936	0
242	20250312	165100	221986890	936	936	936	936	5718
243	20250312	165000	221986890	936	936	936	936	0
244	20250312	164900	221986890	936	936	936	936	0
245	20250312	164800	221986890	936	936	936	936	0
246	20250312	164700	221986890	936	936	936	936	0
247	20250312	164600	221986890	936	936	936	936	0
248	20250312	164500	221986890	936	936	936	936	0
249	20250312	164400	221986890	936	936	936	936	0
250	20250312	164300	221986890	936	936	936	936	0
251	20250312	164200	221986890	936	936	936	936	0
252	20250312	164100	221986890	936	936	936	936	0
253	20250312	164000	221986890	936	936	936	936	0
254	20250312	163900	221986890	936	936	936	936	0
255	20250312	163800	221986890	936	936	936	936	0
256	20250312	163700	221986890	936	936	936	936	0
257	20250312	163600	221986890	936	936	936	936	0
258	20250312	163500	221986890	936	936	936	936	0
259	20250312	163400	221986890	936	936	936	936	0
260	20250312	163300	221986890	936	936	936	936	0
261	20250312	163200	221986890	936	936	936	936	0
262	20250312	163100	221986890	936	936	936	936	0
263	20250312	163000	221986890	936	936	936	936	0
264	20250312	162900	221986890	936	936	936	936	0
265	20250312	162800	221986890	936	936	936	936	0
266	20250312	162700	221986890	936	936	936	936	0
267	20250312	162600	221986890	936	936	936	936	0
268	20250312	162500	221986890	936	936	936	936	0
269	20250312	162400	221986890	936	936	936	936	0
270	20250312	162300	221986890	936	936	936	936	0
271	20250312	162200	221986890	936	936	936	936	0
272	20250312	162100	221986890	936	936	936	936	5718
273	20250312	162000	221986890	936	936	936	936	0
274	20250312	161900	221986890	936	936	936	936	0
275	20250312	161800	221986890	936	936	936	936	0
276	20250312	161700	221986890	936	936	936	936	0
277	20250312	161600	221986890	936	936	936	936	0
278	20250312	161500	221986890	936	936	936	936	0
279	20250312	161400	221986890	936	936	936	936	0
280	20250312	161300	221986890	936	936	936	936	0
281	20250312	161200	221986890	936	936	936	936	0
282	20250312	161100	221986890	936	936	936	936	0
283	20250312	161000	221986890	936	936	936	936	0
284	20250312	160900	221986890	936	936	936	936	0
285	20250312	160800	221986890	936	936	936	936	0
286	20250312	160700	221986890	936	936	936	936	0
287	20250312	160600	221986890	936	936	936	936	0
288	20250312	160500	221986890	936	936	936	936	0
289	20250312	160400	221986890	936	936	936	936	0
290	20250312	160300	221986890	936	936	936	936	0
291	20250312	160200	221986890	936	936	936	936	0
292	20250312	160100	221986890	936	936	936	936	0
293	20250312	160000	221986890	936	936	936	936	0
294	20250312	155900	221986890	936	936	936	936	0
295	20250312	155800	221986890	936	936	936	936	0
296	20250312	155700	221986890	936	936	936	936	0
297	20250312	155600	221986890	936	936	936	936	0
298	20250312	155500	221986890	936	936	936	936	0
299	20250312	155400	221986890	936	936	936	936	0
300	20250312	155300	221986890	936	936	936	936	0
301	20250312	155200	221986890	936	936	936	936	0
302	20250312	155100	221986890	936	936	936	936	5718
303	20250312	155000	221986890	936	936	936	936	0
304	20250312	154900	221986890	936	936	936	936	0
305	20250312	154800	221986890	936	936	936	936	0
306	20250312	154700	221986890	936	936	936	936	0
307	20250312	154600	221986890	936	936	936	936	0
308	20250312	154500	221986890	936	936	936	936	0
309	20250312	154400	221986890	936	936	936	936	0
310	20250312	154300	221986890	936	936	936	936	0
311	20250312	154200	221986890	936	936	936	936	0
312	20250312	154100	221986890	936	936	936	936	0
313	20250312	154000	221986890	936	936	936	936	0
314	20250312	153900	221986890	936	936	936	936	0
315	20250312	153800	221986890	936	936	936	936	0
316	20250312	153700	221986890	936	936	936	936	0
317	20250312	153600	221986890	936	936	936	936	0
318	20250312	153500	221986890	936	936	936	936	0
319	20250312	153400	221986890	936	936	936	936	0
320	20250312	153300	221986890	936	936	936	936	0
321	20250312	153200	221986890	936	936	936	936	0
322	20250312	153100	221986890	936	936	936	936	0
323	20250312	153000	221986890	936	936	936	936	5718
324	20250312	152900	216634842	928	928	928	928	0
325	20250312	152800	216634842	928	928	928	928	0
326	20250312	152700	216634842	928	928	928	928	0
327	20250312	152600	216634842	928	928	928	928	0
328	20250312	152500	216634842	928	928	928	928	0
329	20250312	152400	216634842	928	928	928	928	0
330	20250312	152300	216634842	928	928	928	928	0
331	20250312	152200	216634842	928	928	928	928	0
332	20250312	152100	216634842	928	928	928	928	0
333	20250312	152000	216634842	928	928	928	928	0
334	20250312	151900	216634842	928	927	928	927	716
335	20250312	151800	215970895	928	928	928	928	0
336	20250312	151700	215970895	928	928	928	928	214
337	20250312	151600	215772303	928	927	930	927	1234
338	20250312	151500	214626469	921	921	921	921	175
339	20250312	151400	214465294	921	921	921	921	1
340	20250312	151300	214464373	921	921	921	921	0
341	20250312	151200	214464373	921	921	921	921	0
342	20250312	151100	214464373	921	923	923	921	141
343	20250312	151000	214334495	925	926	926	925	2185
344	20250312	150900	212313029	926	926	926	926	159
345	20250312	150800	212165795	930	930	930	930	0
346	20250312	150700	212165795	930	930	930	930	659
347	20250312	150600	211552925	934	934	934	934	0
348	20250312	150500	211552925	934	934	934	934	2
349	20250312	150400	211551057	935	935	935	935	0
350	20250312	150300	211551057	935	935	935	935	0
351	20250312	150200	211551057	935	930	935	930	114
352	20250312	150100	211445017	935	935	935	935	1
353	20250312	150000	211444082	931	931	931	931	312
354	20250312	145900	211153610	931	931	931	931	1
355	20250312	145800	211152679	936	936	936	936	0
356	20250312	145700	211152679	936	936	936	936	0
357	20250312	145600	211152679	936	936	936	936	2
358	20250312	145500	211150807	937	936	937	930	2863
359	20250312	145400	208476883	936	936	936	934	2002
360	20250312	145300	206605011	936	936	936	933	1007
361	20250312	145200	205665459	933	933	933	933	500
362	20250312	145100	205198959	933	933	933	933	0
363	20250312	145000	205198959	933	927	933	927	946
364	20250312	144900	204321981	933	926	933	926	3124
365	20250312	144800	201429017	933	932	933	927	187
366	20250312	144700	201255368	933	934	934	933	365
367	20250312	144600	200914558	937	937	937	937	16
368	20250312	144500	200899566	937	937	937	937	15
369	20250312	144400	200885511	937	937	937	937	1
370	20250312	144300	200884574	937	937	937	937	0
371	20250312	144200	200884574	937	937	937	937	0
372	20250312	144100	200884574	937	937	937	937	87
373	20250312	144000	200803055	937	936	937	936	1601
374	20250312	143900	199303045	935	934	935	934	1000
375	20250312	143800	198368500	930	930	930	930	8
376	20250312	143700	198361060	934	934	934	934	0
377	20250312	143600	198361060	934	934	934	934	0
378	20250312	143500	198361060	934	934	934	934	4
379	20250312	143400	198357324	934	934	934	934	0
380	20250312	143300	198357324	934	934	934	934	0
381	20250312	143200	198357324	934	934	934	934	0
382	20250312	143100	198357324	934	934	934	934	0
383	20250312	143000	198357324	934	934	934	934	0
384	20250312	142900	198357324	934	934	934	934	0
385	20250312	142800	198357324	934	934	934	934	20
386	20250312	142700	198338644	934	927	934	927	5
387	20250312	142600	198333990	934	934	934	934	0
388	20250312	142500	198333990	934	934	934	934	4
389	20250312	142400	198330254	927	927	927	927	0
390	20250312	142300	198330254	927	927	934	927	190
391	20250312	142200	198154089	926	930	930	926	971
392	20250312	142100	197254703	935	935	935	935	6
393	20250312	142000	197249093	935	929	936	929	25
394	20250312	141900	197225722	927	936	936	926	10507
395	20250312	141800	187482210	937	936	937	936	110
396	20250312	141700	187379249	937	937	937	937	37
397	20250312	141600	187344580	937	937	937	937	25
398	20250312	141500	187321155	937	937	937	937	0
399	20250312	141400	187321155	937	937	937	937	0
400	20250312	141300	187321155	937	937	937	937	223
401	20250312	141200	187112204	937	934	937	934	995
402	20250312	141100	186181372	934	934	934	934	0
403	20250312	141000	186181372	934	934	934	934	1509
404	20250312	140900	184771966	934	937	937	934	155
405	20250312	140800	184627175	937	937	937	937	0
406	20250312	140700	184627175	937	937	937	937	0
407	20250312	140600	184627175	937	937	937	937	7
408	20250312	140500	184620616	937	937	937	937	0
409	20250312	140400	184620616	937	938	938	932	1001
410	20250312	140300	183684291	942	942	942	942	0
411	20250312	140200	183684291	942	942	942	942	0
412	20250312	140100	183684291	942	942	942	942	0
413	20250312	140000	183684291	942	942	942	942	2388
414	20250312	135900	181434795	943	943	943	943	0
415	20250312	135800	181434795	943	943	943	943	0
416	20250312	135700	181434795	943	942	943	942	7
417	20250312	135600	181428199	943	943	943	943	0
418	20250312	135500	181428199	943	943	943	943	50
419	20250312	135400	181381049	943	938	943	938	10365
420	20250312	135300	171629099	939	939	939	939	0
421	20250312	135200	171629099	939	939	939	939	0
422	20250312	135100	171629099	939	935	939	932	429
423	20250312	135000	171228057	937	936	937	936	312
424	20250312	134900	170936013	939	939	939	939	2
425	20250312	134800	170934135	934	939	939	934	536
426	20250312	134700	170432652	936	936	939	936	105
427	20250312	134600	170334357	939	939	939	939	0
428	20250312	134500	170334357	939	939	939	939	3
429	20250312	134400	170331540	935	935	935	935	10
430	20250312	134300	170322190	939	939	939	939	0
431	20250312	134200	170322190	939	939	939	939	0
432	20250312	134100	170322190	939	939	939	939	1104
433	20250312	134000	169285534	935	935	935	935	18
434	20250312	133900	169268704	939	939	939	939	0
435	20250312	133800	169268704	939	939	939	935	92
436	20250312	133700	169182664	935	936	939	935	1332
437	20250312	133600	167934771	936	937	937	936	1275
438	20250312	133500	166740946	940	940	940	940	0
439	20250312	133400	166740946	940	939	940	939	239
440	20250312	133300	166516522	941	940	941	939	1614
441	20250312	133200	164999384	939	938	939	938	1101
442	20250312	133100	163966245	938	938	938	938	0
443	20250312	133000	163966245	938	938	938	938	100
444	20250312	132900	163872445	938	938	938	938	0
445	20250312	132800	163872445	938	938	938	938	189
446	20250312	132700	163695163	938	938	938	938	50
447	20250312	132600	163648263	938	936	938	936	918
448	20250312	132500	162787215	938	938	938	938	21
449	20250312	132400	162767517	938	935	938	935	391
450	20250312	132300	162401872	935	937	938	935	228
451	20250312	132200	162188675	937	935	937	935	76
452	20250312	132100	162117545	934	934	934	934	32
453	20250312	132000	162087657	933	933	934	933	117
454	20250312	131900	161978494	933	935	935	933	2266
455	20250312	131800	159861264	935	932	935	932	351
456	20250312	131700	159534123	930	930	930	930	213
457	20250312	131600	159336033	930	930	930	930	7
458	20250312	131500	159329523	930	930	930	930	0
459	20250312	131400	159329523	930	932	932	930	1069
460	20250312	131300	158334049	932	932	932	932	0
461	20250312	131200	158334049	932	932	932	932	38
462	20250312	131100	158298633	935	935	935	935	0
463	20250312	131000	158298633	935	935	935	935	0
464	20250312	130900	158298633	935	935	935	935	78
465	20250312	130800	158225703	935	935	935	935	15
466	20250312	130700	158211678	931	931	931	931	0
467	20250312	130600	158211678	931	931	931	931	102
468	20250312	130500	158116716	931	931	931	931	1
469	20250312	130400	158115785	931	934	935	931	1218
470	20250312	130300	156978101	934	934	934	934	1100
471	20250312	130200	155950701	931	932	932	931	11
472	20250312	130100	155940459	932	932	932	932	0
473	20250312	130000	155940459	932	932	932	932	0
474	20250312	125900	155940459	932	932	932	932	0
475	20250312	125800	155940459	932	932	932	932	51
476	20250312	125700	155892927	933	933	933	933	1
477	20250312	125600	155891994	934	934	934	934	12
478	20250312	125500	155880786	934	934	934	934	0
479	20250312	125400	155880786	934	934	934	934	27
480	20250312	125300	155855568	934	934	934	934	0
481	20250312	125200	155855568	934	934	934	934	0
482	20250312	125100	155855568	934	934	934	934	0
483	20250312	125000	155855568	934	934	934	934	0
484	20250312	124900	155855568	934	934	934	934	0
485	20250312	124800	155855568	934	934	934	934	18
486	20250312	124700	155838756	934	934	934	934	53
487	20250312	124600	155789254	934	934	934	934	0
488	20250312	124500	155789254	934	934	934	934	0
489	20250312	124400	155789254	934	934	934	934	1
490	20250312	124300	155788320	934	931	934	931	1150
491	20250312	124200	154714391	931	931	931	931	18
492	20250312	124100	154697633	931	931	931	931	0
493	20250312	124000	154697633	931	931	931	931	0
494	20250312	123900	154697633	931	931	931	931	10
495	20250312	123800	154688323	931	931	931	931	5
496	20250312	123700	154683668	927	927	927	927	0
497	20250312	123600	154683668	927	927	927	927	402
498	20250312	123500	154311014	927	927	927	927	0
499	20250312	123400	154311014	927	927	927	927	510
500	20250312	123300	153838244	927	927	927	927	25
501	20250312	123200	153815069	935	935	935	935	0
502	20250312	123100	153815069	935	935	935	935	0
503	20250312	123000	153815069	935	935	935	935	0
504	20250312	122900	153815069	935	934	935	934	32
505	20250312	122800	153785174	928	935	935	928	27
506	20250312	122700	153760104	936	936	936	936	12
507	20250312	122600	153748872	927	927	927	927	0
508	20250312	122500	153748872	927	927	927	927	0
509	20250312	122400	153748872	927	927	927	927	0
510	20250312	122300	153748872	927	927	927	927	0
511	20250312	122200	153748872	927	927	927	927	0
512	20250312	122100	153748872	927	927	927	927	0
513	20250312	122000	153748872	927	927	927	927	0
514	20250312	121900	153748872	927	927	927	927	6
515	20250312	121800	153743310	936	936	936	936	0
516	20250312	121700	153743310	936	936	936	936	0
517	20250312	121600	153743310	936	929	936	929	40
518	20250312	121500	153705967	930	930	930	930	0
519	20250312	121400	153705967	930	930	930	930	0
520	20250312	121300	153705967	930	930	930	930	0
521	20250312	121200	153705967	930	930	930	930	0
522	20250312	121100	153705967	930	930	930	930	2015
523	20250312	121000	151832017	930	930	930	930	308
524	20250312	120900	151545577	930	930	930	930	7
525	20250312	120800	151539067	935	935	935	935	3
526	20250312	120700	151536262	936	936	936	936	345
527	20250312	120600	151213342	938	938	938	938	0
528	20250312	120500	151213342	938	938	938	938	0
529	20250312	120400	151213342	938	938	938	938	0
530	20250312	120300	151213342	938	938	938	938	0
531	20250312	120200	151213342	938	932	938	932	1000
532	20250312	120100	150278149	932	925	932	925	14
533	20250312	120000	150265171	932	928	932	925	301
534	20250312	115900	149986677	932	932	932	932	6
535	20250312	115800	149981085	928	928	928	928	33
536	20250312	115700	149950461	929	929	929	929	3
537	20250312	115600	149947674	929	929	929	929	300
538	20250312	115500	149668974	929	929	929	929	0
539	20250312	115400	149668974	929	929	929	929	0
540	20250312	115300	149668974	929	929	929	929	530
541	20250312	115200	149176604	929	930	930	929	391
542	20250312	115100	148813169	932	932	932	932	11
543	20250312	115000	148802917	932	931	932	931	97
544	20250312	114900	148712609	932	932	932	932	0
545	20250312	114800	148712609	932	932	932	932	0
546	20250312	114700	148712609	932	932	932	932	0
547	20250312	114600	148712609	932	932	932	932	0
548	20250312	114500	148712609	932	932	932	932	0
549	20250312	114400	148712609	932	932	932	932	546
550	20250312	114300	148203737	932	932	932	932	510
551	20250312	114200	147728417	932	932	932	932	53
552	20250312	114100	147679021	932	932	932	932	526
553	20250312	114000	147188789	931	931	931	931	0
554	20250312	113900	147188789	931	931	931	931	1
555	20250312	113800	147187858	931	931	931	931	6
556	20250312	113700	147182272	931	932	932	931	3
557	20250312	113600	147179478	931	931	931	931	27
558	20250312	113500	147154341	932	932	932	932	0
559	20250312	113400	147154341	932	932	932	932	794
560	20250312	113300	146414333	932	932	932	932	3
561	20250312	113200	146411537	931	931	931	931	0
562	20250312	113100	146411537	931	931	931	931	0
563	20250312	113000	146411537	931	931	931	931	0
564	20250312	112900	146411537	931	931	931	931	7
565	20250312	112800	146405020	931	931	931	931	40
566	20250312	112700	146367780	931	931	931	931	200
567	20250312	112600	146181580	931	931	931	931	151
568	20250312	112500	146040999	930	930	930	930	0
569	20250312	112400	146040999	930	930	931	930	91
570	20250312	112300	145956367	931	931	931	931	34
571	20250312	112200	145924713	931	931	931	931	0
572	20250312	112100	145924713	931	931	931	931	0
573	20250312	112000	145924713	931	931	931	931	0
574	20250312	111900	145924713	931	931	931	931	0
575	20250312	111800	145924713	931	931	931	931	3
576	20250312	111700	145921920	931	931	931	931	152
577	20250312	111600	145780408	930	930	930	930	195
578	20250312	111500	145599058	930	930	930	930	5
579	20250312	111400	145594408	930	930	930	930	0
580	20250312	111300	145594408	930	930	931	930	109
581	20250312	111200	145493032	925	925	925	925	0
582	20250312	111100	145493032	925	925	925	925	0
583	20250312	111000	145493032	925	926	926	925	17
584	20250312	110900	145477306	925	925	925	925	201
585	20250312	110800	145291381	930	930	930	930	0
586	20250312	110700	145291381	930	930	930	930	0
587	20250312	110600	145291381	930	930	930	930	0
588	20250312	110500	145291381	930	920	930	920	407
589	20250312	110400	144914866	920	920	920	920	54
590	20250312	110300	144865186	925	920	925	920	2022
591	20250312	110200	143004836	920	920	920	920	0
592	20250312	110100	143004836	920	920	920	920	3
593	20250312	110000	143002076	926	926	926	926	0
594	20250312	105900	143002076	926	927	931	920	3331
595	20250312	105800	139935428	922	923	923	922	100
596	20250312	105700	139843163	923	923	923	923	0
597	20250312	105600	139843163	923	923	923	923	279
598	20250312	105500	139585646	922	923	923	922	2845
599	20250312	105400	136961518	923	923	923	923	536
600	20250312	105300	136466790	923	923	923	923	0
601	20250312	105200	136466790	923	923	923	923	0
602	20250312	105100	136466790	923	926	926	922	1372
603	20250312	105000	135199155	930	930	930	930	500
604	20250312	104900	134734155	930	930	930	930	200
605	20250312	104800	134548155	930	930	930	930	3
606	20250312	104700	134545365	926	926	926	926	340
607	20250312	104600	134230525	926	926	926	926	0
608	20250312	104500	134230525	926	930	930	926	2589
609	20250312	104400	131833071	930	930	930	930	0
610	20250312	104300	131833071	930	930	930	930	0
611	20250312	104200	131833071	930	930	930	930	10
612	20250312	104100	131823771	930	930	930	930	22
613	20250312	104000	131803311	930	930	930	930	2
614	20250312	103900	131801451	928	928	928	928	107
615	20250312	103800	131702155	928	929	929	928	5
616	20250312	103700	131697513	924	925	925	924	2266
617	20250312	103600	129603229	925	925	925	925	310
618	20250312	103500	129316479	929	932	932	929	600
619	20250312	103400	128757579	930	932	932	930	110
620	20250312	103300	128655259	932	930	932	930	106
621	20250312	103200	128556675	932	930	932	930	109
622	20250312	103100	128455297	932	930	932	930	133
623	20250312	103000	128331603	932	929	932	922	2150
624	20250312	102900	126347730	938	938	938	930	5588
625	20250312	102800	121144925	938	934	938	934	39
626	20250312	102700	121108495	938	939	939	935	3260
627	20250312	102600	118051536	941	941	941	941	0
628	20250312	102500	118051536	941	942	942	941	47
629	20250312	102400	118007306	943	943	943	943	0
630	20250312	102300	118007306	943	944	944	943	23
631	20250312	102200	117985595	947	947	947	947	0
632	20250312	102100	117985595	947	947	947	947	47
633	20250312	102000	117941086	947	946	947	940	104
634	20250312	101900	117842688	940	946	946	940	5
635	20250312	101800	117837970	939	940	940	939	50
636	20250312	101700	117790984	947	947	947	947	1
637	20250312	101600	117790037	947	947	947	947	100
638	20250312	101500	117695337	947	947	947	947	0
639	20250312	101400	117695337	947	947	947	939	203
640	20250312	101300	117504444	947	947	947	947	104
641	20250312	101200	117405956	947	944	947	944	23
642	20250312	101100	117384235	944	943	944	943	16
643	20250312	101000	117369144	943	939	943	939	32
644	20250312	100900	117339072	939	939	939	939	14
645	20250312	100800	117325926	939	939	939	939	111
646	20250312	100700	117221697	942	942	942	942	70
647	20250312	100600	117155757	943	943	943	943	20
648	20250312	100500	117136897	943	937	943	937	468
649	20250312	100400	116698183	937	943	943	937	392
650	20250312	100300	116330843	937	947	947	937	1072
651	20250312	100200	115326368	937	938	947	937	3854
652	20250312	100100	111711407	948	939	948	938	923
653	20250312	100000	110843217	938	947	947	938	5171
654	20250312	095900	105984107	951	951	951	951	0
655	20250312	095800	105984107	951	951	951	951	0
656	20250312	095700	105984107	951	951	951	951	500
657	20250312	095600	105508607	951	947	951	947	300
658	20250312	095500	105224427	947	942	947	940	621
659	20250312	095400	104639347	942	940	942	940	948
660	20250312	095300	103747727	940	941	941	940	28
661	20250312	095200	103721391	940	940	940	940	20
662	20250312	095100	103702591	940	940	940	940	0
663	20250312	095000	103702591	940	942	943	938	2386
664	20250312	094900	101460952	943	943	943	943	144
665	20250312	094800	101325160	943	946	946	943	528
666	20250312	094700	100826102	946	947	947	946	1000
667	20250312	094600	99880003	947	948	950	947	193
668	20250312	094500	99696898	948	951	951	948	28
669	20250312	094400	99670273	951	952	952	951	129
670	20250312	094300	99547467	953	953	953	953	0
671	20250312	094200	99547467	953	953	953	953	30
672	20250312	094100	99518877	954	953	954	953	203
673	20250312	094000	99325235	954	954	954	954	0
674	20250312	093900	99325235	954	949	954	949	5792
675	20250312	093800	93815046	943	943	943	943	703
676	20250312	093700	93152117	943	943	943	943	80
677	20250312	093600	93076677	945	946	946	945	136
678	20250312	093500	92948081	940	940	946	939	4732
679	20250312	093400	88500985	940	947	947	940	1482
680	20250312	093300	87106838	949	949	949	949	0
681	20250312	093200	87106838	949	949	949	949	9
682	20250312	093100	87098297	949	945	949	944	154
683	20250312	093000	86952825	943	943	943	943	56
684	20250312	092900	86900017	942	949	949	942	2117
685	20250312	092800	84897618	950	954	954	950	5739
686	20250312	092700	79425537	954	954	954	954	1192
687	20250312	092600	78288369	950	954	954	950	2004
688	20250312	092500	76384557	954	951	954	951	335
689	20250312	092400	76065939	950	950	950	950	350
690	20250312	092300	75733439	950	955	955	950	526
691	20250312	092200	75231114	955	955	955	955	176
692	20250312	092100	75063034	947	952	952	946	10770
693	20250312	092000	64841041	952	952	956	952	2397
694	20250312	091900	62559093	952	958	958	952	28
695	20250312	091800	62532356	959	950	964	950	473
696	20250312	091700	62079610	948	966	966	948	1305
697	20250312	091600	60835862	966	960	969	958	1823
698	20250312	091500	59074168	955	948	960	948	12093
699	20250312	091400	47554038	948	946	948	946	4368
700	20250312	091300	43418224	946	946	946	946	1
701	20250312	091200	43417278	940	939	940	939	538
702	20250312	091100	42911563	946	937	946	937	2837
703	20250312	091000	40237771	937	940	940	937	1333
704	20250312	090900	38987301	940	940	940	940	4443
705	20250312	090800	34810881	940	940	942	940	670
706	20250312	090700	34180963	940	940	940	940	2727
707	20250312	090600	31617583	940	941	941	940	3440
708	20250312	090500	28383918	949	935	949	932	11303
709	20250312	090400	17777547	934	952	952	934	3390
710	20250312	090300	14597456	953	943	987	930	6416
711	20250312	090200	8380883	943	923	943	923	1386
712	20250312	090100	7080912	923	916	923	916	1009
713	20250312	090000	6154196	915	916	916	915	6721