KissMeData/145270/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	203200	364224411	987	987	987	987	403
3	20250311	203100	364224411	987	987	987	987	0
4	20250311	203000	364224411	987	987	987	987	0
5	20250311	202900	364224411	987	987	987	987	0
6	20250311	202800	364224411	987	987	987	987	0
7	20250311	202700	364224411	987	987	987	987	0
8	20250311	202600	364224411	987	987	987	987	0
9	20250311	202500	364224411	987	987	987	987	0
10	20250311	202400	364224411	987	987	987	987	0
11	20250311	202300	364224411	987	987	987	987	0
12	20250311	202200	364224411	987	987	987	987	0
13	20250311	202100	364224411	987	987	987	987	0
14	20250311	202000	364224411	987	987	987	987	0
15	20250311	201900	364224411	987	987	987	987	0
16	20250311	201800	364224411	987	987	987	987	0
17	20250311	201700	364224411	987	987	987	987	0
18	20250311	201600	364224411	987	987	987	987	0
19	20250311	201500	364224411	987	987	987	987	0
20	20250311	201400	364224411	987	987	987	987	0
21	20250311	201300	364224411	987	987	987	987	0
22	20250311	201200	364224411	987	987	987	987	0
23	20250311	201100	364224411	987	987	987	987	0
24	20250311	201000	364224411	987	987	987	987	0
25	20250311	200900	364224411	987	987	987	987	0
26	20250311	200800	364224411	987	987	987	987	0
27	20250311	200700	364224411	987	987	987	987	0
28	20250311	200600	364224411	987	987	987	987	0
29	20250311	200500	364224411	987	987	987	987	0
30	20250311	200400	364224411	987	987	987	987	0
31	20250311	200300	364224411	987	987	987	987	0
32	20250311	200200	364224411	987	987	987	987	403
33	20250311	200100	364224411	987	987	987	987	0
34	20250311	200000	364224411	987	987	987	987	0
35	20250311	195900	364224411	987	987	987	987	0
36	20250311	195800	364224411	987	987	987	987	0
37	20250311	195700	364224411	987	987	987	987	0
38	20250311	195600	364224411	987	987	987	987	0
39	20250311	195500	364224411	987	987	987	987	0
40	20250311	195400	364224411	987	987	987	987	0
41	20250311	195300	364224411	987	987	987	987	0
42	20250311	195200	364224411	987	987	987	987	0
43	20250311	195100	364224411	987	987	987	987	0
44	20250311	195000	364224411	987	987	987	987	0
45	20250311	194900	364224411	987	987	987	987	0
46	20250311	194800	364224411	987	987	987	987	0
47	20250311	194700	364224411	987	987	987	987	0
48	20250311	194600	364224411	987	987	987	987	0
49	20250311	194500	364224411	987	987	987	987	0
50	20250311	194400	364224411	987	987	987	987	0
51	20250311	194300	364224411	987	987	987	987	0
52	20250311	194200	364224411	987	987	987	987	0
53	20250311	194100	364224411	987	987	987	987	0
54	20250311	194000	364224411	987	987	987	987	0
55	20250311	193900	364224411	987	987	987	987	0
56	20250311	193800	364224411	987	987	987	987	0
57	20250311	193700	364224411	987	987	987	987	0
58	20250311	193600	364224411	987	987	987	987	0
59	20250311	193500	364224411	987	987	987	987	0
60	20250311	193400	364224411	987	987	987	987	0
61	20250311	193300	364224411	987	987	987	987	0
62	20250311	193200	364224411	987	987	987	987	403
63	20250311	193100	364224411	987	987	987	987	0
64	20250311	193000	364224411	987	987	987	987	0
65	20250311	192900	364224411	987	987	987	987	0
66	20250311	192800	364224411	987	987	987	987	0
67	20250311	192700	364224411	987	987	987	987	0
68	20250311	192600	364224411	987	987	987	987	0
69	20250311	192500	364224411	987	987	987	987	0
70	20250311	192400	364224411	987	987	987	987	0
71	20250311	192300	364224411	987	987	987	987	0
72	20250311	192200	364224411	987	987	987	987	0
73	20250311	192100	364224411	987	987	987	987	0
74	20250311	192000	364224411	987	987	987	987	0
75	20250311	191900	364224411	987	987	987	987	0
76	20250311	191800	364224411	987	987	987	987	0
77	20250311	191700	364224411	987	987	987	987	0
78	20250311	191600	364224411	987	987	987	987	0
79	20250311	191500	364224411	987	987	987	987	0
80	20250311	191400	364224411	987	987	987	987	0
81	20250311	191300	364224411	987	987	987	987	0
82	20250311	191200	364224411	987	987	987	987	0
83	20250311	191100	364224411	987	987	987	987	0
84	20250311	191000	364224411	987	987	987	987	0
85	20250311	190900	364224411	987	987	987	987	0
86	20250311	190800	364224411	987	987	987	987	0
87	20250311	190700	364224411	987	987	987	987	0
88	20250311	190600	364224411	987	987	987	987	0
89	20250311	190500	364224411	987	987	987	987	0
90	20250311	190400	364224411	987	987	987	987	0
91	20250311	190300	364224411	987	987	987	987	0
92	20250311	190200	364224411	987	987	987	987	403
93	20250311	190100	364224411	987	987	987	987	0
94	20250311	190000	364224411	987	987	987	987	0
95	20250311	185900	364224411	987	987	987	987	0
96	20250311	185800	364224411	987	987	987	987	0
97	20250311	185700	364224411	987	987	987	987	0
98	20250311	185600	364224411	987	987	987	987	0
99	20250311	185500	364224411	987	987	987	987	0
100	20250311	185400	364224411	987	987	987	987	0
101	20250311	185300	364224411	987	987	987	987	0
102	20250311	185200	364224411	987	987	987	987	0
103	20250311	185100	364224411	987	987	987	987	0
104	20250311	185000	364224411	987	987	987	987	0
105	20250311	184900	364224411	987	987	987	987	0
106	20250311	184800	364224411	987	987	987	987	0
107	20250311	184700	364224411	987	987	987	987	0
108	20250311	184600	364224411	987	987	987	987	0
109	20250311	184500	364224411	987	987	987	987	0
110	20250311	184400	364224411	987	987	987	987	0
111	20250311	184300	364224411	987	987	987	987	0
112	20250311	184200	364224411	987	987	987	987	0
113	20250311	184100	364224411	987	987	987	987	0
114	20250311	184000	364224411	987	987	987	987	0
115	20250311	183900	364224411	987	987	987	987	0
116	20250311	183800	364224411	987	987	987	987	0
117	20250311	183700	364224411	987	987	987	987	0
118	20250311	183600	364224411	987	987	987	987	0
119	20250311	183500	364224411	987	987	987	987	0
120	20250311	183400	364224411	987	987	987	987	0
121	20250311	183300	364224411	987	987	987	987	0
122	20250311	183200	364224411	987	987	987	987	403
123	20250311	183100	364224411	987	987	987	987	0
124	20250311	183000	364224411	987	987	987	987	0
125	20250311	182900	364224411	987	987	987	987	0
126	20250311	182800	364224411	987	987	987	987	0
127	20250311	182700	364224411	987	987	987	987	0
128	20250311	182600	364224411	987	987	987	987	0
129	20250311	182500	364224411	987	987	987	987	0
130	20250311	182400	364224411	987	987	987	987	0
131	20250311	182300	364224411	987	987	987	987	0
132	20250311	182200	364224411	987	987	987	987	0
133	20250311	182100	364224411	987	987	987	987	0
134	20250311	182000	364224411	987	987	987	987	0
135	20250311	181900	364224411	987	987	987	987	0
136	20250311	181800	364224411	987	987	987	987	0
137	20250311	181700	364224411	987	987	987	987	0
138	20250311	181600	364224411	987	987	987	987	0
139	20250311	181500	364224411	987	987	987	987	0
140	20250311	181400	364224411	987	987	987	987	0
141	20250311	181300	364224411	987	987	987	987	0
142	20250311	181200	364224411	987	987	987	987	0
143	20250311	181100	364224411	987	987	987	987	0
144	20250311	181000	364224411	987	987	987	987	0
145	20250311	180900	364224411	987	987	987	987	0
146	20250311	180800	364224411	987	987	987	987	0
147	20250311	180700	364224411	987	987	987	987	0
148	20250311	180600	364224411	987	987	987	987	0
149	20250311	180500	364224411	987	987	987	987	0
150	20250311	180400	364224411	987	987	987	987	0
151	20250311	180300	364224411	987	987	987	987	0
152	20250311	180200	364224411	987	987	987	987	403
153	20250311	180100	364224411	987	987	987	987	0
154	20250311	180000	364224411	987	987	987	987	0
155	20250311	175900	364224411	987	987	987	987	0
156	20250311	175800	364224411	987	987	987	987	0
157	20250311	175700	364224411	987	987	987	987	0
158	20250311	175600	364224411	987	987	987	987	0
159	20250311	175500	364224411	987	987	987	987	0
160	20250311	175400	364224411	987	987	987	987	0
161	20250311	175300	364224411	987	987	987	987	0
162	20250311	175200	364224411	987	987	987	987	0
163	20250311	175100	364224411	987	987	987	987	0
164	20250311	175000	364224411	987	987	987	987	0
165	20250311	174900	364224411	987	987	987	987	0
166	20250311	174800	364224411	987	987	987	987	0
167	20250311	174700	364224411	987	987	987	987	0
168	20250311	174600	364224411	987	987	987	987	0
169	20250311	174500	364224411	987	987	987	987	0
170	20250311	174400	364224411	987	987	987	987	0
171	20250311	174300	364224411	987	987	987	987	0
172	20250311	174200	364224411	987	987	987	987	0
173	20250311	174100	364224411	987	987	987	987	0
174	20250311	174000	364224411	987	987	987	987	0
175	20250311	173900	364224411	987	987	987	987	0
176	20250311	173800	364224411	987	987	987	987	0
177	20250311	173700	364224411	987	987	987	987	0
178	20250311	173600	364224411	987	987	987	987	0
179	20250311	173500	364224411	987	987	987	987	0
180	20250311	173400	364224411	987	987	987	987	0
181	20250311	173300	364224411	987	987	987	987	0
182	20250311	173200	364224411	987	987	987	987	403
183	20250311	173100	364224411	987	987	987	987	0
184	20250311	173000	364224411	987	987	987	987	0
185	20250311	172900	364224411	987	987	987	987	0
186	20250311	172800	364224411	987	987	987	987	0
187	20250311	172700	364224411	987	987	987	987	0
188	20250311	172600	364224411	987	987	987	987	0
189	20250311	172500	364224411	987	987	987	987	0
190	20250311	172400	364224411	987	987	987	987	0
191	20250311	172300	364224411	987	987	987	987	0
192	20250311	172200	364224411	987	987	987	987	0
193	20250311	172100	364224411	987	987	987	987	0
194	20250311	172000	364224411	987	987	987	987	0
195	20250311	171900	364224411	987	987	987	987	0
196	20250311	171800	364224411	987	987	987	987	0
197	20250311	171700	364224411	987	987	987	987	0
198	20250311	171600	364224411	987	987	987	987	0
199	20250311	171500	364224411	987	987	987	987	0
200	20250311	171400	364224411	987	987	987	987	0
201	20250311	171300	364224411	987	987	987	987	0
202	20250311	171200	364224411	987	987	987	987	0
203	20250311	171100	364224411	987	987	987	987	0
204	20250311	171000	364224411	987	987	987	987	0
205	20250311	170900	364224411	987	987	987	987	0
206	20250311	170800	364224411	987	987	987	987	0
207	20250311	170700	364224411	987	987	987	987	0
208	20250311	170600	364224411	987	987	987	987	0
209	20250311	170500	364224411	987	987	987	987	0
210	20250311	170400	364224411	987	987	987	987	0
211	20250311	170300	364224411	987	987	987	987	0
212	20250311	170200	364224411	987	987	987	987	403
213	20250311	170100	364224411	987	987	987	987	0
214	20250311	170000	364224411	987	987	987	987	0
215	20250311	165900	364224411	987	987	987	987	0
216	20250311	165800	364224411	987	987	987	987	0
217	20250311	165700	364224411	987	987	987	987	0
218	20250311	165600	364224411	987	987	987	987	0
219	20250311	165500	364224411	987	987	987	987	0
220	20250311	165400	364224411	987	987	987	987	0
221	20250311	165300	364224411	987	987	987	987	0
222	20250311	165200	364224411	987	987	987	987	0
223	20250311	165100	364224411	987	987	987	987	0
224	20250311	165000	364224411	987	987	987	987	0
225	20250311	164900	364224411	987	987	987	987	0
226	20250311	164800	364224411	987	987	987	987	0
227	20250311	164700	364224411	987	987	987	987	0
228	20250311	164600	364224411	987	987	987	987	0
229	20250311	164500	364224411	987	987	987	987	0
230	20250311	164400	364224411	987	987	987	987	0
231	20250311	164300	364224411	987	987	987	987	0
232	20250311	164200	364224411	987	987	987	987	0
233	20250311	164100	364224411	987	987	987	987	0
234	20250311	164000	364224411	987	987	987	987	0
235	20250311	163900	364224411	987	987	987	987	0
236	20250311	163800	364224411	987	987	987	987	0
237	20250311	163700	364224411	987	987	987	987	0
238	20250311	163600	364224411	987	987	987	987	0
239	20250311	163500	364224411	987	987	987	987	0
240	20250311	163400	364224411	987	987	987	987	0
241	20250311	163300	364224411	987	987	987	987	0
242	20250311	163200	364224411	987	987	987	987	403
243	20250311	163100	364224411	987	987	987	987	0
244	20250311	163000	364224411	987	987	987	987	0
245	20250311	162900	364224411	987	987	987	987	0
246	20250311	162800	364224411	987	987	987	987	0
247	20250311	162700	364224411	987	987	987	987	0
248	20250311	162600	364224411	987	987	987	987	0
249	20250311	162500	364224411	987	987	987	987	0
250	20250311	162400	364224411	987	987	987	987	0
251	20250311	162300	364224411	987	987	987	987	0
252	20250311	162200	364224411	987	987	987	987	0
253	20250311	162100	364224411	987	987	987	987	0
254	20250311	162000	364224411	987	987	987	987	0
255	20250311	161900	364224411	987	987	987	987	0
256	20250311	161800	364224411	987	987	987	987	0
257	20250311	161700	364224411	987	987	987	987	0
258	20250311	161600	364224411	987	987	987	987	0
259	20250311	161500	364224411	987	987	987	987	0
260	20250311	161400	364224411	987	987	987	987	0
261	20250311	161300	364224411	987	987	987	987	0
262	20250311	161200	364224411	987	987	987	987	0
263	20250311	161100	364224411	987	987	987	987	0
264	20250311	161000	364224411	987	987	987	987	0
265	20250311	160900	364224411	987	987	987	987	0
266	20250311	160800	364224411	987	987	987	987	0
267	20250311	160700	364224411	987	987	987	987	0
268	20250311	160600	364224411	987	987	987	987	0
269	20250311	160500	364224411	987	987	987	987	0
270	20250311	160400	364224411	987	987	987	987	0
271	20250311	160300	364224411	987	987	987	987	0
272	20250311	160200	364224411	987	987	987	987	403
273	20250311	160100	364224411	987	987	987	987	0
274	20250311	160000	364224411	987	987	987	987	0
275	20250311	155900	364224411	987	987	987	987	0
276	20250311	155800	364224411	987	987	987	987	0
277	20250311	155700	364224411	987	987	987	987	0
278	20250311	155600	364224411	987	987	987	987	0
279	20250311	155500	364224411	987	987	987	987	0
280	20250311	155400	364224411	987	987	987	987	0
281	20250311	155300	364224411	987	987	987	987	0
282	20250311	155200	364224411	987	987	987	987	0
283	20250311	155100	364224411	987	987	987	987	0
284	20250311	155000	364224411	987	987	987	987	0
285	20250311	154900	364224411	987	987	987	987	0
286	20250311	154800	364224411	987	987	987	987	0
287	20250311	154700	364224411	987	987	987	987	0
288	20250311	154600	364224411	987	987	987	987	0
289	20250311	154500	364224411	987	987	987	987	0
290	20250311	154400	364224411	987	987	987	987	0
291	20250311	154300	364224411	987	987	987	987	0
292	20250311	154200	364224411	987	987	987	987	0
293	20250311	154100	364224411	987	987	987	987	0
294	20250311	154000	364224411	987	987	987	987	0
295	20250311	153900	364224411	987	987	987	987	0
296	20250311	153800	364224411	987	987	987	987	0
297	20250311	153700	364224411	987	987	987	987	0
298	20250311	153600	364224411	987	987	987	987	0
299	20250311	153500	364224411	987	987	987	987	0
300	20250311	153400	364224411	987	987	987	987	0
301	20250311	153300	364224411	987	987	987	987	0
302	20250311	153200	364224411	987	987	987	987	403
303	20250311	153100	364224411	987	987	987	987	0
304	20250311	153000	364224411	987	987	987	987	403
305	20250311	152900	363826650	987	987	987	987	0
306	20250311	152800	363826650	987	987	987	987	0
307	20250311	152700	363826650	987	987	987	987	0
308	20250311	152600	363826650	987	987	987	987	0
309	20250311	152500	363826650	987	987	987	987	0
310	20250311	152400	363826650	987	987	987	987	0
311	20250311	152300	363826650	987	987	987	987	0
312	20250311	152200	363826650	987	987	987	987	0
313	20250311	152100	363826650	987	987	987	987	0
314	20250311	152000	363826650	987	987	987	987	0
315	20250311	151900	363826650	987	986	987	986	6
316	20250311	151800	363820729	986	986	986	986	141
317	20250311	151700	363681703	984	984	984	984	0
318	20250311	151600	363681703	984	984	984	984	0
319	20250311	151500	363681703	984	984	984	984	2
320	20250311	151400	363679735	987	987	987	987	0
321	20250311	151300	363679735	987	987	987	987	0
322	20250311	151200	363679735	987	987	987	987	0
323	20250311	151100	363679735	987	987	987	987	0
324	20250311	151000	363679735	987	987	987	987	0
325	20250311	150900	363679735	987	987	987	987	0
326	20250311	150800	363679735	987	987	987	987	0
327	20250311	150700	363679735	987	987	987	987	0
328	20250311	150600	363679735	987	985	987	985	5824
329	20250311	150500	357932912	985	985	985	985	0
330	20250311	150400	357932912	985	985	985	985	0
331	20250311	150300	357932912	985	985	985	985	0
332	20250311	150200	357932912	985	985	985	985	0
333	20250311	150100	357932912	985	985	985	985	0
334	20250311	150000	357932912	985	985	985	985	0
335	20250311	145900	357932912	985	985	985	985	0
336	20250311	145800	357932912	985	985	985	985	0
337	20250311	145700	357932912	985	985	985	985	0
338	20250311	145600	357932912	985	985	985	985	0
339	20250311	145500	357932912	985	985	985	985	0
340	20250311	145400	357932912	985	985	985	985	0
341	20250311	145300	357932912	985	985	985	985	3
342	20250311	145200	357929957	985	985	985	985	0
343	20250311	145100	357929957	985	985	985	985	0
344	20250311	145000	357929957	985	985	985	985	0
345	20250311	144900	357929957	985	985	985	985	0
346	20250311	144800	357929957	985	985	985	985	0
347	20250311	144700	357929957	985	985	985	985	0
348	20250311	144600	357929957	985	985	985	985	0
349	20250311	144500	357929957	985	985	985	985	0
350	20250311	144400	357929957	985	985	985	985	0
351	20250311	144300	357929957	985	985	985	985	0
352	20250311	144200	357929957	985	985	985	985	0
353	20250311	144100	357929957	985	984	985	984	962
354	20250311	144000	356983338	984	984	984	984	0
355	20250311	143900	356983338	984	984	984	984	483
356	20250311	143800	356508066	985	985	985	985	40
357	20250311	143700	356468666	984	984	984	984	10
358	20250311	143600	356458826	984	984	984	984	50
359	20250311	143500	356409626	984	984	984	984	0
360	20250311	143400	356409626	984	984	984	984	96
361	20250311	143300	356315162	983	983	983	983	0
362	20250311	143200	356315162	983	983	983	983	0
363	20250311	143100	356315162	983	983	983	983	0
364	20250311	143000	356315162	983	983	983	983	0
365	20250311	142900	356315162	983	985	985	983	200
366	20250311	142800	356118334	986	986	986	986	0
367	20250311	142700	356118334	986	986	986	986	100
368	20250311	142600	356019734	986	986	986	986	0
369	20250311	142500	356019734	986	986	986	986	0
370	20250311	142400	356019734	986	986	986	986	0
371	20250311	142300	356019734	986	986	986	986	4
372	20250311	142200	356015790	985	985	985	985	2
373	20250311	142100	356013820	983	983	983	983	0
374	20250311	142000	356013820	983	983	983	983	550
375	20250311	141900	355473170	983	983	983	983	357
376	20250311	141800	355122239	983	983	983	983	0
377	20250311	141700	355122239	983	983	983	983	0
378	20250311	141600	355122239	983	983	983	983	0
379	20250311	141500	355122239	983	985	985	983	5058
380	20250311	141400	350144619	986	986	986	986	0
381	20250311	141300	350144619	986	986	986	986	0
382	20250311	141200	350144619	986	986	986	986	0
383	20250311	141100	350144619	986	986	986	986	0
384	20250311	141000	350144619	986	986	986	986	0
385	20250311	140900	350144619	986	986	986	986	0
386	20250311	140800	350144619	986	986	986	986	3
387	20250311	140700	350141661	985	985	985	985	948
388	20250311	140600	349207881	986	986	986	986	500
389	20250311	140500	348714881	987	988	988	987	53
390	20250311	140400	348662518	989	989	989	989	0
391	20250311	140300	348662518	989	989	989	989	0
392	20250311	140200	348662518	989	989	989	989	0
393	20250311	140100	348662518	989	989	989	989	0
394	20250311	140000	348662518	989	989	989	989	0
395	20250311	135900	348662518	989	989	989	989	10
396	20250311	135800	348652628	990	990	990	990	0
397	20250311	135700	348652628	990	990	990	990	0
398	20250311	135600	348652628	990	990	990	990	0
399	20250311	135500	348652628	990	990	990	990	0
400	20250311	135400	348652628	990	990	990	990	0
401	20250311	135300	348652628	990	990	990	990	0
402	20250311	135200	348652628	990	990	990	990	0
403	20250311	135100	348652628	990	988	990	988	22
404	20250311	135000	348630862	988	988	988	988	840
405	20250311	134900	347800942	988	988	988	988	0
406	20250311	134800	347800942	988	988	988	988	0
407	20250311	134700	347800942	988	988	988	988	0
408	20250311	134600	347800942	988	991	991	988	24
409	20250311	134500	347777161	992	992	992	992	2
410	20250311	134400	347775177	991	991	991	991	0
411	20250311	134300	347775177	991	991	991	991	0
412	20250311	134200	347775177	991	991	991	991	9
413	20250311	134100	347766258	993	993	993	993	0
414	20250311	134000	347766258	993	993	993	993	32
415	20250311	133900	347734482	993	993	993	993	0
416	20250311	133800	347734482	993	993	993	993	0
417	20250311	133700	347734482	993	993	993	993	0
418	20250311	133600	347734482	993	993	993	993	10
419	20250311	133500	347724552	993	993	993	993	0
420	20250311	133400	347724552	993	993	993	993	0
421	20250311	133300	347724552	993	993	993	993	0
422	20250311	133200	347724552	993	993	993	993	0
423	20250311	133100	347724552	993	993	993	993	0
424	20250311	133000	347724552	993	993	993	993	3
425	20250311	132900	347721573	991	992	992	991	962
426	20250311	132800	346767358	995	997	998	995	1207
427	20250311	132700	345566246	997	997	997	997	0
428	20250311	132600	345566246	997	997	997	997	40
429	20250311	132500	345526366	998	998	998	998	0
430	20250311	132400	345526366	998	997	998	997	144
431	20250311	132300	345382693	998	998	998	998	0
432	20250311	132200	345382693	998	998	998	998	0
433	20250311	132100	345382693	998	998	998	998	0
434	20250311	132000	345382693	998	998	998	998	2
435	20250311	131900	345380697	998	998	998	998	16
436	20250311	131800	345364729	998	998	998	998	18
437	20250311	131700	345346765	998	998	998	998	0
438	20250311	131600	345346765	998	998	998	998	10
439	20250311	131500	345336785	998	998	998	998	0
440	20250311	131400	345336785	998	998	998	998	44
441	20250311	131300	345292873	998	994	1000	994	60087
442	20250311	131200	285232316	994	994	994	994	2
443	20250311	131100	285230328	992	992	992	992	0
444	20250311	131000	285230328	992	998	998	992	7
445	20250311	130900	285223372	994	994	999	994	852
446	20250311	130800	284373030	999	998	999	996	3162
447	20250311	130700	281215756	996	992	999	992	14837
448	20250311	130600	266413144	992	992	992	992	1
449	20250311	130500	266412152	995	990	995	990	12004
450	20250311	130400	254468192	990	990	995	990	3018
451	20250311	130300	251470818	990	990	990	990	0
452	20250311	130200	251470818	990	990	990	990	0
453	20250311	130100	251470818	990	990	990	988	10807
454	20250311	130000	240773908	990	990	990	990	205
455	20250311	125900	240570958	994	990	994	990	12937
456	20250311	125800	227717871	990	990	990	990	0
457	20250311	125700	227717871	990	990	990	990	37
458	20250311	125600	227681241	990	990	990	990	863
459	20250311	125500	226826871	990	990	990	990	1
460	20250311	125400	226825881	989	989	989	989	1
461	20250311	125300	226824892	989	989	989	989	1
462	20250311	125200	226823903	988	988	988	988	0
463	20250311	125100	226823903	988	987	988	987	9
464	20250311	125000	226815015	987	987	987	987	6
465	20250311	124900	226809093	987	987	987	987	1
466	20250311	124800	226808106	987	987	987	987	4
467	20250311	124700	226804158	987	987	987	987	3
468	20250311	124600	226801197	987	987	987	987	4
469	20250311	124500	226797249	987	989	989	987	1049
470	20250311	124400	225760916	991	991	991	991	3
471	20250311	124300	225757943	991	991	991	991	0
472	20250311	124200	225757943	991	991	991	991	0
473	20250311	124100	225757943	991	991	991	991	0
474	20250311	124000	225757943	991	991	991	991	0
475	20250311	123900	225757943	991	991	991	991	15
476	20250311	123800	225743078	991	992	992	989	45
477	20250311	123700	225698498	991	989	991	989	11
478	20250311	123600	225687607	989	990	994	989	314
479	20250311	123500	225376446	990	989	991	989	28
480	20250311	123400	225348718	989	989	994	989	10007
481	20250311	123300	215401800	994	991	994	988	637
482	20250311	123200	214772219	991	991	991	991	0
483	20250311	123100	214772219	991	995	995	989	12
484	20250311	123000	214760289	989	993	993	989	1048
485	20250311	122900	213721665	995	995	995	995	0
486	20250311	122800	213721665	995	995	996	995	8449
487	20250311	122700	205313913	995	994	995	994	2740
488	20250311	122600	202588417	993	991	993	991	1613
489	20250311	122500	200987945	991	991	991	991	8
490	20250311	122400	200980017	991	989	991	989	5425
491	20250311	122300	195603844	987	987	990	987	2382
492	20250311	122200	193246277	987	987	987	987	0
493	20250311	122100	193246277	987	987	987	987	1
494	20250311	122000	193245290	985	985	985	985	2062
495	20250311	121900	191214220	985	985	990	985	20222
496	20250311	121800	171208484	988	988	988	988	0
497	20250311	121700	171208484	988	985	988	985	5000
498	20250311	121600	166271287	987	987	987	987	499
499	20250311	121500	165778774	986	987	987	986	9249
500	20250311	121400	156659011	986	986	986	985	1972
501	20250311	121300	154714623	986	984	986	984	8532
502	20250311	121200	146303990	983	983	983	983	1
503	20250311	121100	146303007	981	981	981	981	0
504	20250311	121000	146303007	981	981	981	981	0
505	20250311	120900	146303007	981	981	981	981	0
506	20250311	120800	146303007	981	981	981	981	1430
507	20250311	120700	144900177	983	985	985	983	3130
508	20250311	120600	141822523	985	985	985	985	2000
509	20250311	120500	139852523	985	983	985	983	5770
510	20250311	120400	134169779	985	983	985	983	2151
511	20250311	120300	132051860	984	984	984	984	491
512	20250311	120200	131568716	983	983	983	983	905
513	20250311	120100	130679101	982	982	982	982	1
514	20250311	120000	130678119	982	982	982	982	1
515	20250311	115900	130677137	982	982	982	982	1
516	20250311	115800	130676155	982	982	983	982	4135
517	20250311	115700	126612052	983	981	983	981	10005
518	20250311	115600	116791110	980	979	980	979	4466
519	20250311	115500	112415995	979	979	979	979	2
520	20250311	115400	112414037	978	978	978	978	0
521	20250311	115300	112414037	978	978	978	978	0
522	20250311	115200	112414037	978	978	978	978	0
523	20250311	115100	112414037	978	978	978	978	0
524	20250311	115000	112414037	978	978	978	978	0
525	20250311	114900	112414037	978	978	978	978	0
526	20250311	114800	112414037	978	978	978	978	0
527	20250311	114700	112414037	978	978	978	978	0
528	20250311	114600	112414037	978	978	978	978	0
529	20250311	114500	112414037	978	978	978	978	0
530	20250311	114400	112414037	978	978	978	978	0
531	20250311	114300	112414037	978	978	978	978	0
532	20250311	114200	112414037	978	979	979	978	933
533	20250311	114100	111501430	979	979	979	979	0
534	20250311	114000	111501430	979	981	981	979	38
535	20250311	113900	111464224	980	980	980	980	0
536	20250311	113800	111464224	980	980	980	980	0
537	20250311	113700	111464224	980	980	980	980	0
538	20250311	113600	111464224	980	980	980	980	0
539	20250311	113500	111464224	980	980	980	980	0
540	20250311	113400	111464224	980	980	980	980	0
541	20250311	113300	111464224	980	980	980	980	0
542	20250311	113200	111464224	980	980	980	980	0
543	20250311	113100	111464224	980	980	980	980	0
544	20250311	113000	111464224	980	980	980	980	0
545	20250311	112900	111464224	980	980	980	980	0
546	20250311	112800	111464224	980	980	980	980	0
547	20250311	112700	111464224	980	980	980	980	0
548	20250311	112600	111464224	980	980	980	980	0
549	20250311	112500	111464224	980	980	980	980	1
550	20250311	112400	111463244	979	979	979	979	0
551	20250311	112300	111463244	979	979	979	979	2
552	20250311	112200	111461286	979	979	979	979	1
553	20250311	112100	111460307	980	980	980	980	0
554	20250311	112000	111460307	980	980	980	980	0
555	20250311	111900	111460307	980	980	980	980	5
556	20250311	111800	111455407	980	980	980	980	286
557	20250311	111700	111175127	980	980	980	980	0
558	20250311	111600	111175127	980	980	980	980	0
559	20250311	111500	111175127	980	980	980	980	0
560	20250311	111400	111175127	980	979	980	979	17
561	20250311	111300	111158469	979	979	979	979	7
562	20250311	111200	111151616	979	979	979	979	5
563	20250311	111100	111146721	979	979	979	979	20
564	20250311	111000	111127141	979	979	979	979	6
565	20250311	110900	111121267	979	979	980	979	20
566	20250311	110800	111101682	979	978	979	978	52
567	20250311	110700	111050823	978	978	978	978	50
568	20250311	110600	111001923	979	979	979	979	0
569	20250311	110500	111001923	979	977	979	977	202
570	20250311	110400	110804465	978	978	978	978	200
571	20250311	110300	110608865	980	980	980	980	0
572	20250311	110200	110608865	980	980	980	980	0
573	20250311	110100	110608865	980	980	980	980	0
574	20250311	110000	110608865	980	980	980	980	0
575	20250311	105900	110608865	980	980	980	980	99
576	20250311	105800	110511845	980	980	980	980	0
577	20250311	105700	110511845	980	979	980	979	306
578	20250311	105600	110211972	980	979	980	979	3000
579	20250311	105500	107272164	978	978	979	978	6
580	20250311	105400	107266294	979	979	979	979	0
581	20250311	105300	107266294	979	979	979	979	0
582	20250311	105200	107266294	979	979	979	979	0
583	20250311	105100	107266294	979	979	979	979	0
584	20250311	105000	107266294	979	979	979	979	0
585	20250311	104900	107266294	979	978	979	978	17
586	20250311	104800	107249661	978	978	978	978	0
587	20250311	104700	107249661	978	978	978	978	100
588	20250311	104600	107151861	978	978	978	978	0
589	20250311	104500	107151861	978	978	978	978	0
590	20250311	104400	107151861	978	978	978	978	0
591	20250311	104300	107151861	978	978	978	978	0
592	20250311	104200	107151861	978	978	978	978	0
593	20250311	104100	107151861	978	978	978	978	0
594	20250311	104000	107151861	978	978	978	978	0
595	20250311	103900	107151861	978	978	978	978	0
596	20250311	103800	107151861	978	978	978	978	2053
597	20250311	103700	105144027	981	978	982	978	5935
598	20250311	103600	99318198	980	980	980	980	0
599	20250311	103500	99318198	980	980	980	980	0
600	20250311	103400	99318198	980	978	980	978	5000
601	20250311	103300	94418200	977	977	977	977	0
602	20250311	103200	94418200	977	979	983	977	10011
603	20250311	103100	84584220	980	981	981	980	79
604	20250311	103000	84506793	980	979	983	979	5071
605	20250311	102900	79527042	979	979	982	979	1069
606	20250311	102800	78477343	979	979	982	979	3944
607	20250311	102700	74607451	977	981	981	977	8691
608	20250311	102600	66081584	981	975	981	975	1310
609	20250311	102500	64799183	975	975	975	975	1
610	20250311	102400	64798208	978	978	978	978	0
611	20250311	102300	64798208	978	975	978	975	5000
612	20250311	102200	59908711	975	975	975	975	8
613	20250311	102100	59900911	975	975	982	973	10062
614	20250311	102000	50039806	973	975	978	973	5016
615	20250311	101900	45135685	974	974	974	974	0
616	20250311	101800	45135685	974	971	974	971	450
617	20250311	101700	44697388	974	973	974	973	3
618	20250311	101600	44694467	972	972	972	972	3
619	20250311	101500	44691551	971	971	971	971	608
620	20250311	101400	44101183	971	971	971	971	0
621	20250311	101300	44101183	971	971	971	971	0
622	20250311	101200	44101183	971	971	971	971	10
623	20250311	101100	44091473	969	970	970	969	3000
624	20250311	101000	41184471	971	971	971	971	0
625	20250311	100900	41184471	971	971	971	971	0
626	20250311	100800	41184471	971	971	971	971	0
627	20250311	100700	41184471	971	971	971	971	2
628	20250311	100600	41182529	971	971	971	971	30
629	20250311	100500	41153399	970	970	970	970	0
630	20250311	100400	41153399	970	970	970	970	100
631	20250311	100300	41056399	969	969	969	969	0
632	20250311	100200	41056399	969	969	969	969	0
633	20250311	100100	41056399	969	969	969	969	0
634	20250311	100000	41056399	969	969	969	969	0
635	20250311	095900	41056399	969	969	969	969	100
636	20250311	095800	40959499	969	969	969	969	5000
637	20250311	095700	36114499	969	969	969	969	0
638	20250311	095600	36114499	969	969	969	969	0
639	20250311	095500	36114499	969	969	969	969	0
640	20250311	095400	36114499	969	970	971	969	8287
641	20250311	095300	28084274	971	971	971	971	19
642	20250311	095200	28065825	971	971	971	971	3011
643	20250311	095100	25142144	972	972	972	972	3689
644	20250311	095000	21556436	972	972	972	972	405
645	20250311	094900	21162776	973	973	973	973	0
646	20250311	094800	21162776	973	973	973	973	0
647	20250311	094700	21162776	973	973	973	973	0
648	20250311	094600	21162776	973	973	973	973	0
649	20250311	094500	21162776	973	973	973	973	1238
650	20250311	094400	19958202	975	975	975	975	0
651	20250311	094300	19958202	975	975	975	975	0
652	20250311	094200	19958202	975	975	975	975	0
653	20250311	094100	19958202	975	975	975	975	1
654	20250311	094000	19957227	976	976	976	976	0
655	20250311	093900	19957227	976	976	976	976	0
656	20250311	093800	19957227	976	974	976	974	74
657	20250311	093700	19885146	976	976	976	976	2
658	20250311	093600	19883194	978	978	978	978	0
659	20250311	093500	19883194	978	976	978	976	18
660	20250311	093400	19865598	976	976	976	976	4
661	20250311	093300	19861694	974	974	974	972	2205
662	20250311	093200	17718424	974	974	974	974	7
663	20250311	093100	17711606	974	974	974	974	6
664	20250311	093000	17705762	974	974	974	974	4
665	20250311	092900	17701866	972	972	972	972	0
666	20250311	092800	17701866	972	972	972	972	0
667	20250311	092700	17701866	972	972	972	972	2162
668	20250311	092600	15600402	970	972	972	970	4160
669	20250311	092500	11562631	974	971	974	971	178
670	20250311	092400	11389720	971	971	971	971	0
671	20250311	092300	11389720	971	971	971	971	0
672	20250311	092200	11389720	971	971	971	971	0
673	20250311	092100	11389720	971	971	971	971	0
674	20250311	092000	11389720	971	971	971	971	0
675	20250311	091900	11389720	971	971	971	971	1
676	20250311	091800	11388749	971	971	971	971	32
677	20250311	091700	11357677	971	971	971	971	1
678	20250311	091600	11356706	971	971	971	971	0
679	20250311	091500	11356706	971	971	971	971	0
680	20250311	091400	11356706	971	971	971	971	0
681	20250311	091300	11356706	971	972	972	971	180
682	20250311	091200	11181925	970	970	970	970	0
683	20250311	091100	11181925	970	970	970	970	8
684	20250311	091000	11174165	978	970	978	970	64
685	20250311	090900	11111670	972	972	972	972	50
686	20250311	090800	11063070	968	968	968	968	10
687	20250311	090700	11053390	968	968	968	968	0
688	20250311	090600	11053390	968	969	969	968	5677
689	20250311	090500	5552815	969	969	969	969	4790
690	20250311	090400	911305	966	969	969	966	127
691	20250311	090300	788612	969	969	969	969	4
692	20250311	090200	784736	970	970	970	970	0
693	20250311	090100	784736	970	971	971	970	700
694	20250311	090000	105735	971	970	971	970	109