KissMeData/030350/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	191500	225912572	973	973	973	973	1994
3	20250321	191400	225912572	973	973	973	973	0
4	20250321	191300	225912572	973	973	973	973	0
5	20250321	191200	225912572	973	973	973	973	0
6	20250321	191100	225912572	973	973	973	973	0
7	20250321	191000	225912572	973	973	973	973	0
8	20250321	190900	225912572	973	973	973	973	0
9	20250321	190800	225912572	973	973	973	973	0
10	20250321	190700	225912572	973	973	973	973	0
11	20250321	190600	225912572	973	973	973	973	0
12	20250321	190500	225912572	973	973	973	973	0
13	20250321	190400	225912572	973	973	973	973	0
14	20250321	190300	225912572	973	973	973	973	0
15	20250321	190200	225912572	973	973	973	973	0
16	20250321	190100	225912572	973	973	973	973	0
17	20250321	190000	225912572	973	973	973	973	0
18	20250321	185900	225912572	973	973	973	973	0
19	20250321	185800	225912572	973	973	973	973	0
20	20250321	185700	225912572	973	973	973	973	0
21	20250321	185600	225912572	973	973	973	973	0
22	20250321	185500	225912572	973	973	973	973	0
23	20250321	185400	225912572	973	973	973	973	0
24	20250321	185300	225912572	973	973	973	973	0
25	20250321	185200	225912572	973	973	973	973	0
26	20250321	185100	225912572	973	973	973	973	0
27	20250321	185000	225912572	973	973	973	973	0
28	20250321	184900	225912572	973	973	973	973	0
29	20250321	184800	225912572	973	973	973	973	0
30	20250321	184700	225912572	973	973	973	973	0
31	20250321	184600	225912572	973	973	973	973	0
32	20250321	184500	225912572	973	973	973	973	1994
33	20250321	184400	225912572	973	973	973	973	0
34	20250321	184300	225912572	973	973	973	973	0
35	20250321	184200	225912572	973	973	973	973	0
36	20250321	184100	225912572	973	973	973	973	0
37	20250321	184000	225912572	973	973	973	973	0
38	20250321	183900	225912572	973	973	973	973	0
39	20250321	183800	225912572	973	973	973	973	0
40	20250321	183700	225912572	973	973	973	973	0
41	20250321	183600	225912572	973	973	973	973	0
42	20250321	183500	225912572	973	973	973	973	0
43	20250321	183400	225912572	973	973	973	973	0
44	20250321	183300	225912572	973	973	973	973	0
45	20250321	183200	225912572	973	973	973	973	0
46	20250321	183100	225912572	973	973	973	973	0
47	20250321	183000	225912572	973	973	973	973	0
48	20250321	182900	225912572	973	973	973	973	0
49	20250321	182800	225912572	973	973	973	973	0
50	20250321	182700	225912572	973	973	973	973	0
51	20250321	182600	225912572	973	973	973	973	0
52	20250321	182500	225912572	973	973	973	973	0
53	20250321	182400	225912572	973	973	973	973	0
54	20250321	182300	225912572	973	973	973	973	0
55	20250321	182200	225912572	973	973	973	973	0
56	20250321	182100	225912572	973	973	973	973	0
57	20250321	182000	225912572	973	973	973	973	0
58	20250321	181900	225912572	973	973	973	973	0
59	20250321	181800	225912572	973	973	973	973	0
60	20250321	181700	225912572	973	973	973	973	0
61	20250321	181600	225912572	973	973	973	973	0
62	20250321	181500	225912572	973	973	973	973	1994
63	20250321	181400	225912572	973	973	973	973	0
64	20250321	181300	225912572	973	973	973	973	0
65	20250321	181200	225912572	973	973	973	973	0
66	20250321	181100	225912572	973	973	973	973	0
67	20250321	181000	225912572	973	973	973	973	0
68	20250321	180900	225912572	973	973	973	973	0
69	20250321	180800	225912572	973	973	973	973	0
70	20250321	180700	225912572	973	973	973	973	0
71	20250321	180600	225912572	973	973	973	973	0
72	20250321	180500	225912572	973	973	973	973	0
73	20250321	180400	225912572	973	973	973	973	0
74	20250321	180300	225912572	973	973	973	973	0
75	20250321	180200	225912572	973	973	973	973	0
76	20250321	180100	225912572	973	973	973	973	0
77	20250321	180000	225912572	973	973	973	973	0
78	20250321	175900	225912572	973	973	973	973	0
79	20250321	175800	225912572	973	973	973	973	0
80	20250321	175700	225912572	973	973	973	973	0
81	20250321	175600	225912572	973	973	973	973	0
82	20250321	175500	225912572	973	973	973	973	0
83	20250321	175400	225912572	973	973	973	973	0
84	20250321	175300	225912572	973	973	973	973	0
85	20250321	175200	225912572	973	973	973	973	0
86	20250321	175100	225912572	973	973	973	973	0
87	20250321	175000	225912572	973	973	973	973	0
88	20250321	174900	225912572	973	973	973	973	0
89	20250321	174800	225912572	973	973	973	973	0
90	20250321	174700	225912572	973	973	973	973	0
91	20250321	174600	225912572	973	973	973	973	0
92	20250321	174500	225912572	973	973	973	973	1994
93	20250321	174400	225912572	973	973	973	973	0
94	20250321	174300	225912572	973	973	973	973	0
95	20250321	174200	225912572	973	973	973	973	0
96	20250321	174100	225912572	973	973	973	973	0
97	20250321	174000	225912572	973	973	973	973	0
98	20250321	173900	225912572	973	973	973	973	0
99	20250321	173800	225912572	973	973	973	973	0
100	20250321	173700	225912572	973	973	973	973	0
101	20250321	173600	225912572	973	973	973	973	0
102	20250321	173500	225912572	973	973	973	973	0
103	20250321	173400	225912572	973	973	973	973	0
104	20250321	173300	225912572	973	973	973	973	0
105	20250321	173200	225912572	973	973	973	973	0
106	20250321	173100	225912572	973	973	973	973	0
107	20250321	173000	225912572	973	973	973	973	0
108	20250321	172900	225912572	973	973	973	973	0
109	20250321	172800	225912572	973	973	973	973	0
110	20250321	172700	225912572	973	973	973	973	0
111	20250321	172600	225912572	973	973	973	973	0
112	20250321	172500	225912572	973	973	973	973	0
113	20250321	172400	225912572	973	973	973	973	0
114	20250321	172300	225912572	973	973	973	973	0
115	20250321	172200	225912572	973	973	973	973	0
116	20250321	172100	225912572	973	973	973	973	0
117	20250321	172000	225912572	973	973	973	973	0
118	20250321	171900	225912572	973	973	973	973	0
119	20250321	171800	225912572	973	973	973	973	0
120	20250321	171700	225912572	973	973	973	973	0
121	20250321	171600	225912572	973	973	973	973	0
122	20250321	171500	225912572	973	973	973	973	1994
123	20250321	171400	225912572	973	973	973	973	0
124	20250321	171300	225912572	973	973	973	973	0
125	20250321	171200	225912572	973	973	973	973	0
126	20250321	171100	225912572	973	973	973	973	0
127	20250321	171000	225912572	973	973	973	973	0
128	20250321	170900	225912572	973	973	973	973	0
129	20250321	170800	225912572	973	973	973	973	0
130	20250321	170700	225912572	973	973	973	973	0
131	20250321	170600	225912572	973	973	973	973	0
132	20250321	170500	225912572	973	973	973	973	0
133	20250321	170400	225912572	973	973	973	973	0
134	20250321	170300	225912572	973	973	973	973	0
135	20250321	170200	225912572	973	973	973	973	0
136	20250321	170100	225912572	973	973	973	973	0
137	20250321	170000	225912572	973	973	973	973	0
138	20250321	165900	225912572	973	973	973	973	0
139	20250321	165800	225912572	973	973	973	973	0
140	20250321	165700	225912572	973	973	973	973	0
141	20250321	165600	225912572	973	973	973	973	0
142	20250321	165500	225912572	973	973	973	973	0
143	20250321	165400	225912572	973	973	973	973	0
144	20250321	165300	225912572	973	973	973	973	0
145	20250321	165200	225912572	973	973	973	973	0
146	20250321	165100	225912572	973	973	973	973	0
147	20250321	165000	225912572	973	973	973	973	0
148	20250321	164900	225912572	973	973	973	973	0
149	20250321	164800	225912572	973	973	973	973	0
150	20250321	164700	225912572	973	973	973	973	0
151	20250321	164600	225912572	973	973	973	973	0
152	20250321	164500	225912572	973	973	973	973	1994
153	20250321	164400	225912572	973	973	973	973	0
154	20250321	164300	225912572	973	973	973	973	0
155	20250321	164200	225912572	973	973	973	973	0
156	20250321	164100	225912572	973	973	973	973	0
157	20250321	164000	225912572	973	973	973	973	0
158	20250321	163900	225912572	973	973	973	973	0
159	20250321	163800	225912572	973	973	973	973	0
160	20250321	163700	225912572	973	973	973	973	0
161	20250321	163600	225912572	973	973	973	973	0
162	20250321	163500	225912572	973	973	973	973	0
163	20250321	163400	225912572	973	973	973	973	0
164	20250321	163300	225912572	973	973	973	973	0
165	20250321	163200	225912572	973	973	973	973	0
166	20250321	163100	225912572	973	973	973	973	0
167	20250321	163000	225912572	973	973	973	973	0
168	20250321	162900	225912572	973	973	973	973	0
169	20250321	162800	225912572	973	973	973	973	0
170	20250321	162700	225912572	973	973	973	973	0
171	20250321	162600	225912572	973	973	973	973	0
172	20250321	162500	225912572	973	973	973	973	0
173	20250321	162400	225912572	973	973	973	973	0
174	20250321	162300	225912572	973	973	973	973	0
175	20250321	162200	225912572	973	973	973	973	0
176	20250321	162100	225912572	973	973	973	973	0
177	20250321	162000	225912572	973	973	973	973	0
178	20250321	161900	225912572	973	973	973	973	0
179	20250321	161800	225912572	973	973	973	973	0
180	20250321	161700	225912572	973	973	973	973	0
181	20250321	161600	225912572	973	973	973	973	0
182	20250321	161500	225912572	973	973	973	973	1994
183	20250321	161400	225912572	973	973	973	973	0
184	20250321	161300	225912572	973	973	973	973	0
185	20250321	161200	225912572	973	973	973	973	0
186	20250321	161100	225912572	973	973	973	973	0
187	20250321	161000	225912572	973	973	973	973	0
188	20250321	160900	225912572	973	973	973	973	0
189	20250321	160800	225912572	973	973	973	973	0
190	20250321	160700	225912572	973	973	973	973	0
191	20250321	160600	225912572	973	973	973	973	0
192	20250321	160500	225912572	973	973	973	973	0
193	20250321	160400	225912572	973	973	973	973	0
194	20250321	160300	225912572	973	973	973	973	0
195	20250321	160200	225912572	973	973	973	973	0
196	20250321	160100	225912572	973	973	973	973	0
197	20250321	160000	225912572	973	973	973	973	0
198	20250321	155900	225912572	973	973	973	973	0
199	20250321	155800	225912572	973	973	973	973	0
200	20250321	155700	225912572	973	973	973	973	0
201	20250321	155600	225912572	973	973	973	973	0
202	20250321	155500	225912572	973	973	973	973	0
203	20250321	155400	225912572	973	973	973	973	0
204	20250321	155300	225912572	973	973	973	973	0
205	20250321	155200	225912572	973	973	973	973	0
206	20250321	155100	225912572	973	973	973	973	0
207	20250321	155000	225912572	973	973	973	973	0
208	20250321	154900	225912572	973	973	973	973	0
209	20250321	154800	225912572	973	973	973	973	0
210	20250321	154700	225912572	973	973	973	973	0
211	20250321	154600	225912572	973	973	973	973	0
212	20250321	154500	225912572	973	973	973	973	1994
213	20250321	154400	225912572	973	973	973	973	0
214	20250321	154300	225912572	973	973	973	973	0
215	20250321	154200	225912572	973	973	973	973	0
216	20250321	154100	225912572	973	973	973	973	0
217	20250321	154000	225912572	973	973	973	973	0
218	20250321	153900	225912572	973	973	973	973	0
219	20250321	153800	225912572	973	973	973	973	0
220	20250321	153700	225912572	973	973	973	973	0
221	20250321	153600	225912572	973	973	973	973	0
222	20250321	153500	225912572	973	973	973	973	0
223	20250321	153400	225912572	973	973	973	973	0
224	20250321	153300	225912572	973	973	973	973	0
225	20250321	153200	225912572	973	973	973	973	0
226	20250321	153100	225912572	973	973	973	973	0
227	20250321	153000	225912572	973	973	973	973	1994
228	20250321	152900	223972410	976	976	976	976	0
229	20250321	152800	223972410	976	976	976	976	0
230	20250321	152700	223972410	976	976	976	976	0
231	20250321	152600	223972410	976	976	976	976	0
232	20250321	152500	223972410	976	976	976	976	0
233	20250321	152400	223972410	976	976	976	976	0
234	20250321	152300	223972410	976	976	976	976	0
235	20250321	152200	223972410	976	976	976	976	0
236	20250321	152100	223972410	976	976	976	976	0
237	20250321	152000	223972410	976	976	976	976	0
238	20250321	151900	223972410	976	970	976	970	593
239	20250321	151800	223394651	970	970	970	970	352
240	20250321	151700	223053211	970	970	970	970	196
241	20250321	151600	222863091	970	970	970	970	100
242	20250321	151500	222766091	970	971	971	970	410
243	20250321	151400	222368010	976	976	976	976	0
244	20250321	151300	222368010	976	976	976	976	81
245	20250321	151200	222288954	976	976	976	976	106
246	20250321	151100	222185498	976	976	976	976	285
247	20250321	151000	221907338	976	976	976	976	0
248	20250321	150900	221907338	976	970	976	970	40
249	20250321	150800	221868370	977	977	977	977	54
250	20250321	150700	221815612	977	975	977	975	229
251	20250321	150600	221591897	970	970	970	970	1
252	20250321	150500	221590927	970	970	970	970	50
253	20250321	150400	221542427	970	971	971	970	144
254	20250321	150300	221402740	974	971	974	971	11
255	20250321	150200	221392053	977	977	977	977	18
256	20250321	150100	221374467	977	977	977	977	0
257	20250321	150000	221374467	977	977	977	977	80
258	20250321	145900	221296307	977	977	977	977	604
259	20250321	145800	220706199	977	977	977	977	598
260	20250321	145700	220121953	977	977	977	977	394
261	20250321	145600	219737015	977	977	977	977	0
262	20250321	145500	219737015	977	977	977	977	0
263	20250321	145400	219737015	977	977	977	977	0
264	20250321	145300	219737015	977	977	977	977	131
265	20250321	145200	219609028	977	977	977	977	0
266	20250321	145100	219609028	977	977	977	977	0
267	20250321	145000	219609028	977	977	977	977	0
268	20250321	144900	219609028	977	977	977	977	0
269	20250321	144800	219609028	977	977	977	977	0
270	20250321	144700	219609028	977	977	977	977	0
271	20250321	144600	219609028	977	977	977	977	0
272	20250321	144500	219609028	977	977	977	977	0
273	20250321	144400	219609028	977	977	977	977	61
274	20250321	144300	219549431	970	970	970	970	634
275	20250321	144200	218934451	972	972	972	972	103
276	20250321	144100	218834335	972	972	972	972	0
277	20250321	144000	218834335	972	972	972	972	0
278	20250321	143900	218834335	972	972	972	972	1
279	20250321	143800	218833363	973	973	973	973	1
280	20250321	143700	218832390	974	974	974	974	0
281	20250321	143600	218832390	974	974	974	974	0
282	20250321	143500	218832390	974	974	974	974	0
283	20250321	143400	218832390	974	974	974	974	3
284	20250321	143300	218829468	975	975	975	975	0
285	20250321	143200	218829468	975	977	977	975	1744
286	20250321	143100	217128834	978	979	979	978	2
287	20250321	143000	217126877	980	980	980	980	0
288	20250321	142900	217126877	980	980	980	980	0
289	20250321	142800	217126877	980	980	980	980	43
290	20250321	142700	217084737	975	974	978	974	2525
291	20250321	142600	214622812	970	970	970	970	0
292	20250321	142500	214622812	970	970	970	970	1
293	20250321	142400	214621842	970	969	970	969	2032
294	20250321	142300	212651358	965	965	965	965	0
295	20250321	142200	212651358	965	965	965	965	55
296	20250321	142100	212598283	969	969	969	969	0
297	20250321	142000	212598283	969	967	969	967	821
298	20250321	141900	211803058	969	969	969	969	64
299	20250321	141800	211741042	969	969	969	969	50
300	20250321	141700	211692592	969	969	969	969	50
301	20250321	141600	211644142	969	969	969	969	6
302	20250321	141500	211638328	969	969	969	969	43
303	20250321	141400	211596661	970	970	970	970	0
304	20250321	141300	211596661	970	970	970	970	0
305	20250321	141200	211596661	970	965	970	965	700
306	20250321	141100	210918691	964	969	970	964	1338
307	20250321	141000	209626187	967	966	967	966	100
308	20250321	140900	209529537	965	965	965	965	70
309	20250321	140800	209461987	960	954	960	954	2838
310	20250321	140700	206748138	955	955	955	955	0
311	20250321	140600	206748138	955	955	955	955	0
312	20250321	140500	206748138	955	954	955	953	1319
313	20250321	140400	205490594	955	955	955	955	0
314	20250321	140300	205490594	955	955	955	955	50
315	20250321	140200	205442844	955	955	955	955	0
316	20250321	140100	205442844	955	955	955	955	1
317	20250321	140000	205441889	955	955	955	955	0
318	20250321	135900	205441889	955	955	955	955	0
319	20250321	135800	205441889	955	955	955	955	21
320	20250321	135700	205421834	955	954	955	954	763
321	20250321	135600	204693723	954	954	954	953	973
322	20250321	135500	203765968	954	954	954	954	10
323	20250321	135400	203756428	955	955	955	955	0
324	20250321	135300	203756428	955	955	955	955	50
325	20250321	135200	203708678	955	955	955	955	109
326	20250321	135100	203604583	955	955	955	955	0
327	20250321	135000	203604583	955	955	955	955	0
328	20250321	134900	203604583	955	955	955	955	0
329	20250321	134800	203604583	955	955	955	955	21
330	20250321	134700	203584528	954	954	954	954	0
331	20250321	134600	203584528	954	954	954	954	0
332	20250321	134500	203584528	954	954	954	954	0
333	20250321	134400	203584528	954	954	954	954	50
334	20250321	134300	203536828	954	954	954	954	128
335	20250321	134200	203414716	955	955	955	955	0
336	20250321	134100	203414716	955	955	955	955	0
337	20250321	134000	203414716	955	955	955	955	16
338	20250321	133900	203399436	955	955	955	955	0
339	20250321	133800	203399436	955	955	955	955	43
340	20250321	133700	203358371	955	955	955	955	0
341	20250321	133600	203358371	955	955	955	955	0
342	20250321	133500	203358371	955	955	955	955	0
343	20250321	133400	203358371	955	955	955	955	0
344	20250321	133300	203358371	955	955	955	955	19
345	20250321	133200	203340226	955	955	955	955	0
346	20250321	133100	203340226	955	955	955	955	0
347	20250321	133000	203340226	955	953	955	952	1059
348	20250321	132900	202331802	955	955	955	955	0
349	20250321	132800	202331802	955	952	955	952	191
350	20250321	132700	202149552	952	952	952	952	0
351	20250321	132600	202149552	952	951	952	951	144
352	20250321	132500	202012509	951	951	951	951	0
353	20250321	132400	202012509	951	951	951	951	0
354	20250321	132300	202012509	951	951	951	951	0
355	20250321	132200	202012509	951	951	951	951	20
356	20250321	132100	201993489	951	951	951	951	844
357	20250321	132000	201190845	951	951	951	951	120
358	20250321	131900	201076725	951	951	951	951	410
359	20250321	131800	200686815	951	951	951	951	52
360	20250321	131700	200637363	950	951	951	950	121
361	20250321	131600	200522293	951	951	951	951	1445
362	20250321	131500	199148098	951	951	951	951	562
363	20250321	131400	198613636	951	950	951	950	1131
364	20250321	131300	197538126	947	947	947	947	0
365	20250321	131200	197538126	947	947	947	947	0
366	20250321	131100	197538126	947	947	947	947	0
367	20250321	131000	197538126	947	947	947	947	2002
368	20250321	130900	195642232	947	947	947	947	0
369	20250321	130800	195642232	947	947	947	947	0
370	20250321	130700	195642232	947	947	947	947	434
371	20250321	130600	195231234	944	944	944	944	0
372	20250321	130500	195231234	944	944	944	944	90
373	20250321	130400	195146274	944	944	944	944	0
374	20250321	130300	195146274	944	944	944	944	548
375	20250321	130200	194628962	944	944	944	944	100
376	20250321	130100	194534562	944	946	946	944	985
377	20250321	130000	193603739	946	946	946	946	0
378	20250321	125900	193603739	946	946	946	946	0
379	20250321	125800	193603739	946	946	946	946	0
380	20250321	125700	193603739	946	946	946	946	1
381	20250321	125600	193602793	947	947	947	947	10
382	20250321	125500	193593323	949	949	949	949	0
383	20250321	125400	193593323	949	949	949	949	0
384	20250321	125300	193593323	949	949	949	949	300
385	20250321	125200	193308623	949	947	949	947	101
386	20250321	125100	193212889	945	945	945	945	0
387	20250321	125000	193212889	945	945	945	945	6
388	20250321	124900	193207219	945	945	945	945	959
389	20250321	124800	192300964	945	945	945	945	0
390	20250321	124700	192300964	945	946	946	945	182
391	20250321	124600	192128964	947	945	947	945	32
392	20250321	124500	192098678	946	946	946	946	1
393	20250321	124400	192097732	947	947	947	947	0
394	20250321	124300	192097732	947	948	948	947	1103
395	20250321	124200	191052105	948	949	949	948	2947
396	20250321	124100	188255479	949	949	949	949	0
397	20250321	124000	188255479	949	948	949	948	111
398	20250321	123900	188150153	949	949	949	949	1
399	20250321	123800	188149204	949	948	949	948	219
400	20250321	123700	187941491	946	944	946	944	322
401	20250321	123600	187637081	944	944	944	944	559
402	20250321	123500	187109385	943	943	943	943	613
403	20250321	123400	186531326	943	943	943	943	0
404	20250321	123300	186531326	943	943	943	943	1
405	20250321	123200	186530383	942	942	942	942	229
406	20250321	123100	186314665	942	942	942	942	0
407	20250321	123000	186314665	942	942	942	942	111
408	20250321	122900	186210103	941	941	941	941	20
409	20250321	122800	186191283	941	941	941	941	0
410	20250321	122700	186191283	941	940	941	940	714
411	20250321	122600	185519658	940	940	940	940	0
412	20250321	122500	185519658	940	940	940	940	0
413	20250321	122400	185519658	940	940	940	940	276
414	20250321	122300	185260218	940	939	940	939	60
415	20250321	122200	185203828	940	940	940	940	22
416	20250321	122100	185183148	940	937	940	937	1124
417	20250321	122000	184127942	937	937	937	937	378
418	20250321	121900	183773756	938	938	938	938	10
419	20250321	121800	183764376	934	934	934	934	0
420	20250321	121700	183764376	934	937	938	934	657
421	20250321	121600	183148384	937	937	937	937	107
422	20250321	121500	183048125	937	937	937	937	0
423	20250321	121400	183048125	937	937	937	937	0
424	20250321	121300	183048125	937	937	937	937	0
425	20250321	121200	183048125	937	937	937	937	50
426	20250321	121100	183001275	937	937	937	937	1
427	20250321	121000	183000338	937	937	937	937	107
428	20250321	120900	182900079	937	937	937	937	0
429	20250321	120800	182900079	937	933	937	933	61
430	20250321	120700	182843162	930	930	930	930	0
431	20250321	120600	182843162	930	930	930	930	0
432	20250321	120500	182843162	930	930	930	930	0
433	20250321	120400	182843162	930	930	930	930	0
434	20250321	120300	182843162	930	930	930	930	0
435	20250321	120200	182843162	930	930	930	930	0
436	20250321	120100	182843162	930	930	930	930	0
437	20250321	120000	182843162	930	930	930	930	0
438	20250321	115900	182843162	930	930	930	930	0
439	20250321	115800	182843162	930	932	933	930	5009
440	20250321	115700	178183396	932	932	932	932	207
441	20250321	115600	177990472	933	933	933	932	1657
442	20250321	115500	176444551	933	933	933	933	2
443	20250321	115400	176442685	940	940	940	940	436
444	20250321	115300	176032845	940	940	940	940	0
445	20250321	115200	176032845	940	940	940	940	0
446	20250321	115100	176032845	940	940	940	940	0
447	20250321	115000	176032845	940	940	940	940	501
448	20250321	114900	175561905	941	938	941	938	25
449	20250321	114800	175538452	938	938	938	938	67
450	20250321	114700	175475606	938	938	938	938	0
451	20250321	114600	175475606	938	938	938	938	480
452	20250321	114500	175025366	938	938	938	938	0
453	20250321	114400	175025366	938	938	938	938	0
454	20250321	114300	175025366	938	938	938	938	0
455	20250321	114200	175025366	938	928	938	928	65
456	20250321	114100	174964896	928	928	928	928	1002
457	20250321	114000	174035040	928	928	928	928	81
458	20250321	113900	173959872	928	928	928	928	121
459	20250321	113800	173847584	928	924	928	924	922
460	20250321	113700	172994099	924	923	924	923	920
461	20250321	113600	172144129	923	923	923	923	0
462	20250321	113500	172144129	923	926	926	923	8534
463	20250321	113400	164247124	926	926	926	926	1009
464	20250321	113300	163312790	926	926	926	925	3471
465	20250321	113200	160098698	926	932	932	926	5511
466	20250321	113100	154979375	933	936	936	933	913
467	20250321	113000	154126170	937	938	938	936	367
468	20250321	112900	153782066	938	939	939	938	1254
469	20250321	112800	152604660	940	947	947	940	3017
470	20250321	112700	149764281	941	941	941	941	0
471	20250321	112600	149764281	941	942	947	941	562
472	20250321	112500	149235117	942	942	949	942	160
473	20250321	112400	149083921	942	943	943	942	300
474	20250321	112300	148801320	943	943	949	943	160
475	20250321	112200	148650388	949	943	949	943	105
476	20250321	112100	148551007	942	943	943	942	388
477	20250321	112000	148185167	944	944	944	944	130
478	20250321	111900	148062447	951	951	951	951	210
479	20250321	111800	147862737	951	951	951	951	1
480	20250321	111700	147861786	952	949	952	949	300
481	20250321	111600	147576635	943	943	943	943	600
482	20250321	111500	147010835	952	948	952	948	418
483	20250321	111400	146614171	943	942	943	942	2800
484	20250321	111300	143974671	943	947	947	943	1480
485	20250321	111200	142577037	947	947	947	947	291
486	20250321	111100	142301460	952	949	952	947	497
487	20250321	111000	141829930	949	950	950	949	223
488	20250321	110900	141618283	950	951	952	950	152
489	20250321	110800	141473865	952	955	959	951	45
490	20250321	110700	141430827	959	959	959	959	300
491	20250321	110600	141143127	960	958	960	958	1200
492	20250321	110500	139991855	956	952	956	952	1000
493	20250321	110400	139036406	950	950	950	950	1115
494	20250321	110300	137977156	948	948	948	948	0
495	20250321	110200	137977156	948	948	948	948	0
496	20250321	110100	137977156	948	948	948	948	0
497	20250321	110000	137977156	948	948	948	948	55
498	20250321	105900	137925016	948	948	948	948	0
499	20250321	105800	137925016	948	948	948	948	0
500	20250321	105700	137925016	948	948	948	948	10
501	20250321	105600	137915536	949	949	949	949	152
502	20250321	105500	137771288	952	952	952	952	0
503	20250321	105400	137771288	952	952	952	952	63
504	20250321	105300	137711312	952	952	952	952	1
505	20250321	105200	137710360	947	947	947	947	10
506	20250321	105100	137700890	947	947	947	947	306
507	20250321	105000	137411108	947	952	952	947	298
508	20250321	104900	137127910	952	952	952	952	10
509	20250321	104800	137118390	952	949	952	949	73
510	20250321	104700	137048985	952	952	952	952	10
511	20250321	104600	137039465	956	946	956	946	141
512	20250321	104500	136905639	946	957	958	946	164
513	20250321	104400	136749799	958	943	958	942	900
514	20250321	104300	135897348	943	943	943	943	100
515	20250321	104200	135803048	943	944	944	943	160
516	20250321	104100	135652167	944	944	944	944	149
517	20250321	104000	135511511	945	945	945	945	268
518	20250321	103900	135258251	950	945	950	945	800
519	20250321	103800	134500251	950	948	950	945	816
520	20250321	103700	133728198	950	950	950	950	24
521	20250321	103600	133705398	950	950	950	950	110
522	20250321	103500	133600898	950	950	950	950	600
523	20250321	103400	133030898	950	950	952	950	1373
524	20250321	103300	131725263	974	974	974	974	0
525	20250321	103200	131725263	974	960	974	960	3643
526	20250321	103100	128186147	960	949	960	949	1000
527	20250321	103000	127229789	942	942	942	942	265
528	20250321	102900	126980159	946	946	946	946	261
529	20250321	102800	126733253	948	949	950	948	1186
530	20250321	102700	125606854	949	949	949	949	51
531	20250321	102600	125558455	947	947	968	947	1325
532	20250321	102500	124290515	943	945	946	943	3146
533	20250321	102400	121319003	945	946	946	945	2746
534	20250321	102300	118721427	947	947	947	947	251
535	20250321	102200	118483730	949	952	952	949	1252
536	20250321	102100	117292672	953	950	953	950	174
537	20250321	102000	117127369	950	950	950	950	100
538	20250321	101900	117032369	953	953	953	953	0
539	20250321	101800	117032369	953	953	953	953	146
540	20250321	101700	116893231	949	949	949	949	0
541	20250321	101600	116893231	949	949	949	949	2
542	20250321	101500	116891333	949	949	949	949	481
543	20250321	101400	116434864	949	946	949	946	1527
544	20250321	101300	114989948	946	946	946	945	450
545	20250321	101200	114564283	946	944	946	944	1422
546	20250321	101100	113221429	944	943	944	943	96
547	20250321	101000	113130844	943	943	943	943	188
548	20250321	100900	112953560	944	941	944	941	372
549	20250321	100800	112602642	941	935	941	935	8076
550	20250321	100700	105049447	935	935	935	935	59
551	20250321	100600	104994282	934	934	934	934	50
552	20250321	100500	104947582	934	934	934	934	30
553	20250321	100400	104919562	934	934	934	934	10
554	20250321	100300	104910222	934	934	934	934	0
555	20250321	100200	104910222	934	934	934	934	0
556	20250321	100100	104910222	934	934	934	934	0
557	20250321	100000	104910222	934	934	934	934	10
558	20250321	095900	104900882	929	929	929	929	303
559	20250321	095800	104619395	928	928	928	928	0
560	20250321	095700	104619395	928	928	928	928	0
561	20250321	095600	104619395	928	930	930	928	196
562	20250321	095500	104437485	935	931	935	928	6502
563	20250321	095400	98395069	934	930	934	930	741
564	20250321	095300	97704575	934	934	934	930	9414
565	20250321	095200	88940594	934	938	938	934	321
566	20250321	095100	88640653	938	938	938	935	4000
567	20250321	095000	84891572	938	939	939	938	1261
568	20250321	094900	83708693	939	941	941	938	2495
569	20250321	094800	81367160	940	949	949	939	3313
570	20250321	094700	78248247	949	947	949	944	5771
571	20250321	094600	72795741	948	949	949	948	280
572	20250321	094500	72530246	949	949	949	949	190
573	20250321	094400	72349936	949	950	951	949	323
574	20250321	094300	72043097	950	949	951	949	1578
575	20250321	094200	70544546	949	949	949	949	4274
576	20250321	094100	66488520	949	954	954	949	67
577	20250321	094000	66424652	954	945	954	945	4423
578	20250321	093900	62244799	945	948	948	941	11713
579	20250321	093800	51168760	948	952	952	947	3619
580	20250321	093700	47730089	953	956	956	953	3867
581	20250321	093600	44036981	956	956	956	956	220
582	20250321	093500	43826661	956	956	956	956	480
583	20250321	093400	43367781	956	963	963	955	2794
584	20250321	093300	40697495	957	956	957	956	112
585	20250321	093200	40590421	957	957	957	956	1325
586	20250321	093100	39322896	957	957	957	957	1175
587	20250321	093000	38198421	957	957	957	957	0
588	20250321	092900	38198421	957	957	957	957	0
589	20250321	092800	38198421	957	956	957	956	7598
590	20250321	092700	30927235	957	958	958	957	4321
591	20250321	092600	26788834	958	958	958	958	1
592	20250321	092500	26787876	970	973	973	957	3139
593	20250321	092400	23746370	974	975	975	974	167
594	20250321	092300	23583662	975	975	975	975	88
595	20250321	092200	23497862	975	975	975	975	100
596	20250321	092100	23400362	975	975	975	975	50
597	20250321	092000	23351612	975	975	975	975	541
598	20250321	091900	22824137	975	975	975	975	20
599	20250321	091800	22804637	975	975	975	975	120
600	20250321	091700	22687637	978	978	978	978	41
601	20250321	091600	22647539	975	975	975	975	313
602	20250321	091500	22342364	975	979	979	975	1691
603	20250321	091400	20691019	979	980	980	979	1055
604	20250321	091300	19657219	980	982	982	980	1765
605	20250321	091200	17924978	982	981	982	981	174
606	20250321	091100	17754244	982	982	982	981	711
607	20250321	091000	17056126	982	982	982	982	72
608	20250321	090900	16985422	982	981	982	981	2206
609	20250321	090800	14820827	982	981	982	981	588
610	20250321	090700	14243423	981	981	981	981	50
611	20250321	090600	14194373	980	980	980	980	0
612	20250321	090500	14194373	980	981	981	980	84
613	20250321	090400	14112040	980	980	980	980	79
614	20250321	090300	14034620	981	985	985	981	4746
615	20250321	090200	9359870	985	992	992	980	7552
616	20250321	090100	1889331	999	992	999	992	114
617	20250321	090000	1775872	991	991	991	991	1792