KissMeData/291650/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	211300	225298508	913	913	913	913	1420
3	20250317	211200	225298508	913	913	913	913	0
4	20250317	211100	225298508	913	913	913	913	0
5	20250317	211000	225298508	913	913	913	913	0
6	20250317	210900	225298508	913	913	913	913	0
7	20250317	210800	225298508	913	913	913	913	0
8	20250317	210700	225298508	913	913	913	913	0
9	20250317	210600	225298508	913	913	913	913	0
10	20250317	210500	225298508	913	913	913	913	0
11	20250317	210400	225298508	913	913	913	913	0
12	20250317	210300	225298508	913	913	913	913	0
13	20250317	210200	225298508	913	913	913	913	0
14	20250317	210100	225298508	913	913	913	913	0
15	20250317	210000	225298508	913	913	913	913	0
16	20250317	205900	225298508	913	913	913	913	0
17	20250317	205800	225298508	913	913	913	913	0
18	20250317	205700	225298508	913	913	913	913	0
19	20250317	205600	225298508	913	913	913	913	0
20	20250317	205500	225298508	913	913	913	913	0
21	20250317	205400	225298508	913	913	913	913	0
22	20250317	205300	225298508	913	913	913	913	0
23	20250317	205200	225298508	913	913	913	913	0
24	20250317	205100	225298508	913	913	913	913	0
25	20250317	205000	225298508	913	913	913	913	0
26	20250317	204900	225298508	913	913	913	913	0
27	20250317	204800	225298508	913	913	913	913	0
28	20250317	204700	225298508	913	913	913	913	0
29	20250317	204600	225298508	913	913	913	913	0
30	20250317	204500	225298508	913	913	913	913	0
31	20250317	204400	225298508	913	913	913	913	0
32	20250317	204300	225298508	913	913	913	913	1420
33	20250317	204200	225298508	913	913	913	913	0
34	20250317	204100	225298508	913	913	913	913	0
35	20250317	204000	225298508	913	913	913	913	0
36	20250317	203900	225298508	913	913	913	913	0
37	20250317	203800	225298508	913	913	913	913	0
38	20250317	203700	225298508	913	913	913	913	0
39	20250317	203600	225298508	913	913	913	913	0
40	20250317	203500	225298508	913	913	913	913	0
41	20250317	203400	225298508	913	913	913	913	0
42	20250317	203300	225298508	913	913	913	913	0
43	20250317	203200	225298508	913	913	913	913	0
44	20250317	203100	225298508	913	913	913	913	0
45	20250317	203000	225298508	913	913	913	913	0
46	20250317	202900	225298508	913	913	913	913	0
47	20250317	202800	225298508	913	913	913	913	0
48	20250317	202700	225298508	913	913	913	913	0
49	20250317	202600	225298508	913	913	913	913	0
50	20250317	202500	225298508	913	913	913	913	0
51	20250317	202400	225298508	913	913	913	913	0
52	20250317	202300	225298508	913	913	913	913	0
53	20250317	202200	225298508	913	913	913	913	0
54	20250317	202100	225298508	913	913	913	913	0
55	20250317	202000	225298508	913	913	913	913	0
56	20250317	201900	225298508	913	913	913	913	0
57	20250317	201800	225298508	913	913	913	913	0
58	20250317	201700	225298508	913	913	913	913	0
59	20250317	201600	225298508	913	913	913	913	0
60	20250317	201500	225298508	913	913	913	913	0
61	20250317	201400	225298508	913	913	913	913	0
62	20250317	201300	225298508	913	913	913	913	1420
63	20250317	201200	225298508	913	913	913	913	0
64	20250317	201100	225298508	913	913	913	913	0
65	20250317	201000	225298508	913	913	913	913	0
66	20250317	200900	225298508	913	913	913	913	0
67	20250317	200800	225298508	913	913	913	913	0
68	20250317	200700	225298508	913	913	913	913	0
69	20250317	200600	225298508	913	913	913	913	0
70	20250317	200500	225298508	913	913	913	913	0
71	20250317	200400	225298508	913	913	913	913	0
72	20250317	200300	225298508	913	913	913	913	0
73	20250317	200200	225298508	913	913	913	913	0
74	20250317	200100	225298508	913	913	913	913	0
75	20250317	200000	225298508	913	913	913	913	0
76	20250317	195900	225298508	913	913	913	913	0
77	20250317	195800	225298508	913	913	913	913	0
78	20250317	195700	225298508	913	913	913	913	0
79	20250317	195600	225298508	913	913	913	913	0
80	20250317	195500	225298508	913	913	913	913	0
81	20250317	195400	225298508	913	913	913	913	0
82	20250317	195300	225298508	913	913	913	913	0
83	20250317	195200	225298508	913	913	913	913	0
84	20250317	195100	225298508	913	913	913	913	0
85	20250317	195000	225298508	913	913	913	913	0
86	20250317	194900	225298508	913	913	913	913	0
87	20250317	194800	225298508	913	913	913	913	0
88	20250317	194700	225298508	913	913	913	913	0
89	20250317	194600	225298508	913	913	913	913	0
90	20250317	194500	225298508	913	913	913	913	0
91	20250317	194400	225298508	913	913	913	913	0
92	20250317	194300	225298508	913	913	913	913	1420
93	20250317	194200	225298508	913	913	913	913	0
94	20250317	194100	225298508	913	913	913	913	0
95	20250317	194000	225298508	913	913	913	913	0
96	20250317	193900	225298508	913	913	913	913	0
97	20250317	193800	225298508	913	913	913	913	0
98	20250317	193700	225298508	913	913	913	913	0
99	20250317	193600	225298508	913	913	913	913	0
100	20250317	193500	225298508	913	913	913	913	0
101	20250317	193400	225298508	913	913	913	913	0
102	20250317	193300	225298508	913	913	913	913	0
103	20250317	193200	225298508	913	913	913	913	0
104	20250317	193100	225298508	913	913	913	913	0
105	20250317	193000	225298508	913	913	913	913	0
106	20250317	192900	225298508	913	913	913	913	0
107	20250317	192800	225298508	913	913	913	913	0
108	20250317	192700	225298508	913	913	913	913	0
109	20250317	192600	225298508	913	913	913	913	0
110	20250317	192500	225298508	913	913	913	913	0
111	20250317	192400	225298508	913	913	913	913	0
112	20250317	192300	225298508	913	913	913	913	0
113	20250317	192200	225298508	913	913	913	913	0
114	20250317	192100	225298508	913	913	913	913	0
115	20250317	192000	225298508	913	913	913	913	0
116	20250317	191900	225298508	913	913	913	913	0
117	20250317	191800	225298508	913	913	913	913	0
118	20250317	191700	225298508	913	913	913	913	0
119	20250317	191600	225298508	913	913	913	913	0
120	20250317	191500	225298508	913	913	913	913	0
121	20250317	191400	225298508	913	913	913	913	0
122	20250317	191300	225298508	913	913	913	913	1420
123	20250317	191200	225298508	913	913	913	913	0
124	20250317	191100	225298508	913	913	913	913	0
125	20250317	191000	225298508	913	913	913	913	0
126	20250317	190900	225298508	913	913	913	913	0
127	20250317	190800	225298508	913	913	913	913	0
128	20250317	190700	225298508	913	913	913	913	0
129	20250317	190600	225298508	913	913	913	913	0
130	20250317	190500	225298508	913	913	913	913	0
131	20250317	190400	225298508	913	913	913	913	0
132	20250317	190300	225298508	913	913	913	913	0
133	20250317	190200	225298508	913	913	913	913	0
134	20250317	190100	225298508	913	913	913	913	0
135	20250317	190000	225298508	913	913	913	913	0
136	20250317	185900	225298508	913	913	913	913	0
137	20250317	185800	225298508	913	913	913	913	0
138	20250317	185700	225298508	913	913	913	913	0
139	20250317	185600	225298508	913	913	913	913	0
140	20250317	185500	225298508	913	913	913	913	0
141	20250317	185400	225298508	913	913	913	913	0
142	20250317	185300	225298508	913	913	913	913	0
143	20250317	185200	225298508	913	913	913	913	0
144	20250317	185100	225298508	913	913	913	913	0
145	20250317	185000	225298508	913	913	913	913	0
146	20250317	184900	225298508	913	913	913	913	0
147	20250317	184800	225298508	913	913	913	913	0
148	20250317	184700	225298508	913	913	913	913	0
149	20250317	184600	225298508	913	913	913	913	0
150	20250317	184500	225298508	913	913	913	913	0
151	20250317	184400	225298508	913	913	913	913	0
152	20250317	184300	225298508	913	913	913	913	1420
153	20250317	184200	225298508	913	913	913	913	0
154	20250317	184100	225298508	913	913	913	913	0
155	20250317	184000	225298508	913	913	913	913	0
156	20250317	183900	225298508	913	913	913	913	0
157	20250317	183800	225298508	913	913	913	913	0
158	20250317	183700	225298508	913	913	913	913	0
159	20250317	183600	225298508	913	913	913	913	0
160	20250317	183500	225298508	913	913	913	913	0
161	20250317	183400	225298508	913	913	913	913	0
162	20250317	183300	225298508	913	913	913	913	0
163	20250317	183200	225298508	913	913	913	913	0
164	20250317	183100	225298508	913	913	913	913	0
165	20250317	183000	225298508	913	913	913	913	0
166	20250317	182900	225298508	913	913	913	913	0
167	20250317	182800	225298508	913	913	913	913	0
168	20250317	182700	225298508	913	913	913	913	0
169	20250317	182600	225298508	913	913	913	913	0
170	20250317	182500	225298508	913	913	913	913	0
171	20250317	182400	225298508	913	913	913	913	0
172	20250317	182300	225298508	913	913	913	913	0
173	20250317	182200	225298508	913	913	913	913	0
174	20250317	182100	225298508	913	913	913	913	0
175	20250317	182000	225298508	913	913	913	913	0
176	20250317	181900	225298508	913	913	913	913	0
177	20250317	181800	225298508	913	913	913	913	0
178	20250317	181700	225298508	913	913	913	913	0
179	20250317	181600	225298508	913	913	913	913	0
180	20250317	181500	225298508	913	913	913	913	0
181	20250317	181400	225298508	913	913	913	913	0
182	20250317	181300	225298508	913	913	913	913	1420
183	20250317	181200	225298508	913	913	913	913	0
184	20250317	181100	225298508	913	913	913	913	0
185	20250317	181000	225298508	913	913	913	913	0
186	20250317	180900	225298508	913	913	913	913	0
187	20250317	180800	225298508	913	913	913	913	0
188	20250317	180700	225298508	913	913	913	913	0
189	20250317	180600	225298508	913	913	913	913	0
190	20250317	180500	225298508	913	913	913	913	0
191	20250317	180400	225298508	913	913	913	913	0
192	20250317	180300	225298508	913	913	913	913	0
193	20250317	180200	225298508	913	913	913	913	0
194	20250317	180100	225298508	913	913	913	913	0
195	20250317	180000	225298508	913	913	913	913	0
196	20250317	175900	225298508	913	913	913	913	0
197	20250317	175800	225298508	913	913	913	913	0
198	20250317	175700	225298508	913	913	913	913	0
199	20250317	175600	225298508	913	913	913	913	0
200	20250317	175500	225298508	913	913	913	913	0
201	20250317	175400	225298508	913	913	913	913	0
202	20250317	175300	225298508	913	913	913	913	0
203	20250317	175200	225298508	913	913	913	913	0
204	20250317	175100	225298508	913	913	913	913	0
205	20250317	175000	225298508	913	913	913	913	0
206	20250317	174900	225298508	913	913	913	913	0
207	20250317	174800	225298508	913	913	913	913	0
208	20250317	174700	225298508	913	913	913	913	0
209	20250317	174600	225298508	913	913	913	913	0
210	20250317	174500	225298508	913	913	913	913	0
211	20250317	174400	225298508	913	913	913	913	0
212	20250317	174300	225298508	913	913	913	913	1420
213	20250317	174200	225298508	913	913	913	913	0
214	20250317	174100	225298508	913	913	913	913	0
215	20250317	174000	225298508	913	913	913	913	0
216	20250317	173900	225298508	913	913	913	913	0
217	20250317	173800	225298508	913	913	913	913	0
218	20250317	173700	225298508	913	913	913	913	0
219	20250317	173600	225298508	913	913	913	913	0
220	20250317	173500	225298508	913	913	913	913	0
221	20250317	173400	225298508	913	913	913	913	0
222	20250317	173300	225298508	913	913	913	913	0
223	20250317	173200	225298508	913	913	913	913	0
224	20250317	173100	225298508	913	913	913	913	0
225	20250317	173000	225298508	913	913	913	913	0
226	20250317	172900	225298508	913	913	913	913	0
227	20250317	172800	225298508	913	913	913	913	0
228	20250317	172700	225298508	913	913	913	913	0
229	20250317	172600	225298508	913	913	913	913	0
230	20250317	172500	225298508	913	913	913	913	0
231	20250317	172400	225298508	913	913	913	913	0
232	20250317	172300	225298508	913	913	913	913	0
233	20250317	172200	225298508	913	913	913	913	0
234	20250317	172100	225298508	913	913	913	913	0
235	20250317	172000	225298508	913	913	913	913	0
236	20250317	171900	225298508	913	913	913	913	0
237	20250317	171800	225298508	913	913	913	913	0
238	20250317	171700	225298508	913	913	913	913	0
239	20250317	171600	225298508	913	913	913	913	0
240	20250317	171500	225298508	913	913	913	913	0
241	20250317	171400	225298508	913	913	913	913	0
242	20250317	171300	225298508	913	913	913	913	1420
243	20250317	171200	225298508	913	913	913	913	0
244	20250317	171100	225298508	913	913	913	913	0
245	20250317	171000	225298508	913	913	913	913	0
246	20250317	170900	225298508	913	913	913	913	0
247	20250317	170800	225298508	913	913	913	913	0
248	20250317	170700	225298508	913	913	913	913	0
249	20250317	170600	225298508	913	913	913	913	0
250	20250317	170500	225298508	913	913	913	913	0
251	20250317	170400	225298508	913	913	913	913	0
252	20250317	170300	225298508	913	913	913	913	0
253	20250317	170200	225298508	913	913	913	913	0
254	20250317	170100	225298508	913	913	913	913	0
255	20250317	170000	225298508	913	913	913	913	0
256	20250317	165900	225298508	913	913	913	913	0
257	20250317	165800	225298508	913	913	913	913	0
258	20250317	165700	225298508	913	913	913	913	0
259	20250317	165600	225298508	913	913	913	913	0
260	20250317	165500	225298508	913	913	913	913	0
261	20250317	165400	225298508	913	913	913	913	0
262	20250317	165300	225298508	913	913	913	913	0
263	20250317	165200	225298508	913	913	913	913	0
264	20250317	165100	225298508	913	913	913	913	0
265	20250317	165000	225298508	913	913	913	913	0
266	20250317	164900	225298508	913	913	913	913	0
267	20250317	164800	225298508	913	913	913	913	0
268	20250317	164700	225298508	913	913	913	913	0
269	20250317	164600	225298508	913	913	913	913	0
270	20250317	164500	225298508	913	913	913	913	0
271	20250317	164400	225298508	913	913	913	913	0
272	20250317	164300	225298508	913	913	913	913	1420
273	20250317	164200	225298508	913	913	913	913	0
274	20250317	164100	225298508	913	913	913	913	0
275	20250317	164000	225298508	913	913	913	913	0
276	20250317	163900	225298508	913	913	913	913	0
277	20250317	163800	225298508	913	913	913	913	0
278	20250317	163700	225298508	913	913	913	913	0
279	20250317	163600	225298508	913	913	913	913	0
280	20250317	163500	225298508	913	913	913	913	0
281	20250317	163400	225298508	913	913	913	913	0
282	20250317	163300	225298508	913	913	913	913	0
283	20250317	163200	225298508	913	913	913	913	0
284	20250317	163100	225298508	913	913	913	913	0
285	20250317	163000	225298508	913	913	913	913	0
286	20250317	162900	225298508	913	913	913	913	0
287	20250317	162800	225298508	913	913	913	913	0
288	20250317	162700	225298508	913	913	913	913	0
289	20250317	162600	225298508	913	913	913	913	0
290	20250317	162500	225298508	913	913	913	913	0
291	20250317	162400	225298508	913	913	913	913	0
292	20250317	162300	225298508	913	913	913	913	0
293	20250317	162200	225298508	913	913	913	913	0
294	20250317	162100	225298508	913	913	913	913	0
295	20250317	162000	225298508	913	913	913	913	0
296	20250317	161900	225298508	913	913	913	913	0
297	20250317	161800	225298508	913	913	913	913	0
298	20250317	161700	225298508	913	913	913	913	0
299	20250317	161600	225298508	913	913	913	913	0
300	20250317	161500	225298508	913	913	913	913	0
301	20250317	161400	225298508	913	913	913	913	0
302	20250317	161300	225298508	913	913	913	913	1420
303	20250317	161200	225298508	913	913	913	913	0
304	20250317	161100	225298508	913	913	913	913	0
305	20250317	161000	225298508	913	913	913	913	0
306	20250317	160900	225298508	913	913	913	913	0
307	20250317	160800	225298508	913	913	913	913	0
308	20250317	160700	225298508	913	913	913	913	0
309	20250317	160600	225298508	913	913	913	913	0
310	20250317	160500	225298508	913	913	913	913	0
311	20250317	160400	225298508	913	913	913	913	0
312	20250317	160300	225298508	913	913	913	913	0
313	20250317	160200	225298508	913	913	913	913	0
314	20250317	160100	225298508	913	913	913	913	0
315	20250317	160000	225298508	913	913	913	913	0
316	20250317	155900	225298508	913	913	913	913	0
317	20250317	155800	225298508	913	913	913	913	0
318	20250317	155700	225298508	913	913	913	913	0
319	20250317	155600	225298508	913	913	913	913	0
320	20250317	155500	225298508	913	913	913	913	0
321	20250317	155400	225298508	913	913	913	913	0
322	20250317	155300	225298508	913	913	913	913	0
323	20250317	155200	225298508	913	913	913	913	0
324	20250317	155100	225298508	913	913	913	913	0
325	20250317	155000	225298508	913	913	913	913	0
326	20250317	154900	225298508	913	913	913	913	0
327	20250317	154800	225298508	913	913	913	913	0
328	20250317	154700	225298508	913	913	913	913	0
329	20250317	154600	225298508	913	913	913	913	0
330	20250317	154500	225298508	913	913	913	913	0
331	20250317	154400	225298508	913	913	913	913	0
332	20250317	154300	225298508	913	913	913	913	1420
333	20250317	154200	225298508	913	913	913	913	0
334	20250317	154100	225298508	913	913	913	913	0
335	20250317	154000	225298508	913	913	913	913	0
336	20250317	153900	225298508	913	913	913	913	0
337	20250317	153800	225298508	913	913	913	913	0
338	20250317	153700	225298508	913	913	913	913	0
339	20250317	153600	225298508	913	913	913	913	0
340	20250317	153500	225298508	913	913	913	913	0
341	20250317	153400	225298508	913	913	913	913	0
342	20250317	153300	225298508	913	913	913	913	0
343	20250317	153200	225298508	913	913	913	913	0
344	20250317	153100	225298508	913	913	913	913	0
345	20250317	153000	225298508	913	913	913	913	1420
346	20250317	152900	224002048	911	911	911	911	0
347	20250317	152800	224002048	911	911	911	911	0
348	20250317	152700	224002048	911	911	911	911	0
349	20250317	152600	224002048	911	911	911	911	0
350	20250317	152500	224002048	911	911	911	911	0
351	20250317	152400	224002048	911	911	911	911	0
352	20250317	152300	224002048	911	911	911	911	0
353	20250317	152200	224002048	911	911	911	911	0
354	20250317	152100	224002048	911	911	911	911	0
355	20250317	152000	224002048	911	911	911	911	0
356	20250317	151900	224002048	911	910	911	909	1453
357	20250317	151800	222680945	909	914	914	909	1572
358	20250317	151700	221251689	915	914	915	914	86
359	20250317	151600	221173001	914	913	914	910	13397
360	20250317	151500	208975554	913	917	917	913	4962
361	20250317	151400	204438411	917	917	917	917	3342
362	20250317	151300	201373797	918	919	919	918	1555
363	20250317	151200	199946297	919	920	920	919	1421
364	20250317	151100	198640387	920	920	920	920	10
365	20250317	151000	198631187	919	920	920	919	714
366	20250317	150900	197975009	920	920	920	920	0
367	20250317	150800	197975009	920	920	920	920	40
368	20250317	150700	197938209	924	924	924	924	0
369	20250317	150600	197938209	924	920	924	920	5000
370	20250317	150500	193318692	919	919	919	919	350
371	20250317	150400	192997042	918	919	919	918	800
372	20250317	150300	192262613	919	919	919	919	31
373	20250317	150200	192234124	919	919	919	919	5637
374	20250317	150100	187053721	919	919	919	919	0
375	20250317	150000	187053721	919	920	920	919	1043
376	20250317	145900	186095203	920	920	920	920	30
377	20250317	145800	186067603	922	920	922	920	115
378	20250317	145700	185961683	920	920	920	920	5
379	20250317	145600	185957083	920	920	920	920	250
380	20250317	145500	185727083	920	920	920	920	27
381	20250317	145400	185702243	920	920	920	920	23
382	20250317	145300	185681083	921	920	921	920	588
383	20250317	145200	185139563	919	919	919	919	0
384	20250317	145100	185139563	919	919	919	919	255
385	20250317	145000	184905218	919	919	919	919	0
386	20250317	144900	184905218	919	919	919	919	14
387	20250317	144800	184892352	919	919	919	919	10
388	20250317	144700	184883162	919	919	919	919	7
389	20250317	144600	184876729	919	919	919	919	9
390	20250317	144500	184868458	919	920	920	919	401
391	20250317	144400	184499934	920	921	921	920	1220
392	20250317	144300	183377533	921	921	921	921	97
393	20250317	144200	183288196	921	921	921	921	600
394	20250317	144100	182735596	921	924	924	921	577
395	20250317	144000	182203738	924	924	924	924	22
396	20250317	143900	182183410	925	925	925	925	0
397	20250317	143800	182183410	925	925	925	925	0
398	20250317	143700	182183410	925	925	925	925	1
399	20250317	143600	182182485	925	925	925	925	0
400	20250317	143500	182182485	925	925	925	925	6
401	20250317	143400	182176935	925	925	925	925	2564
402	20250317	143300	179805235	925	925	925	925	0
403	20250317	143200	179805235	925	926	926	925	7875
404	20250317	143100	172520843	926	926	926	926	0
405	20250317	143000	172520843	926	926	926	926	3
406	20250317	142900	172518065	926	926	926	926	0
407	20250317	142800	172518065	926	926	926	926	0
408	20250317	142700	172518065	926	926	926	926	0
409	20250317	142600	172518065	926	927	927	926	14
410	20250317	142500	172505100	927	927	927	927	7
411	20250317	142400	172498611	927	927	927	927	1
412	20250317	142300	172497684	927	927	927	927	0
413	20250317	142200	172497684	927	927	927	927	0
414	20250317	142100	172497684	927	927	927	927	0
415	20250317	142000	172497684	927	927	927	927	0
416	20250317	141900	172497684	927	927	927	927	1
417	20250317	141800	172496757	927	927	927	927	40
418	20250317	141700	172459677	927	927	927	927	80
419	20250317	141600	172385517	927	927	927	927	1
420	20250317	141500	172384590	928	928	928	928	0
421	20250317	141400	172384590	928	928	928	928	0
422	20250317	141300	172384590	928	928	928	928	0
423	20250317	141200	172384590	928	928	928	928	1
424	20250317	141100	172383662	922	922	922	922	0
425	20250317	141000	172383662	922	922	922	922	0
426	20250317	140900	172383662	922	928	928	922	14
427	20250317	140800	172370687	926	924	926	924	4167
428	20250317	140700	168514074	924	924	924	924	0
429	20250317	140600	168514074	924	924	924	924	0
430	20250317	140500	168514074	924	924	924	924	1
431	20250317	140400	168513150	925	925	925	925	3
432	20250317	140300	168510375	922	922	922	922	23
433	20250317	140200	168489169	922	922	922	922	419
434	20250317	140100	168102851	922	922	922	922	681
435	20250317	140000	167474969	922	922	922	922	0
436	20250317	135900	167474969	922	922	922	922	0
437	20250317	135800	167474969	922	921	922	921	103
438	20250317	135700	167380013	922	922	922	922	8
439	20250317	135600	167372637	922	922	922	922	54
440	20250317	135500	167322849	922	922	922	922	24
441	20250317	135400	167300721	922	922	922	922	0
442	20250317	135300	167300721	922	922	922	922	0
443	20250317	135200	167300721	922	922	922	922	70
444	20250317	135100	167236181	918	918	918	918	0
445	20250317	135000	167236181	918	918	918	918	6754
446	20250317	134900	161036009	918	918	918	918	5000
447	20250317	134800	156446009	922	922	922	922	0
448	20250317	134700	156446009	922	922	922	922	4
449	20250317	134600	156442321	918	921	921	918	403
450	20250317	134500	156071320	919	919	919	919	500
451	20250317	134400	155611820	917	918	918	917	999
452	20250317	134300	154694741	918	918	918	918	0
453	20250317	134200	154694741	918	918	918	918	0
454	20250317	134100	154694741	918	918	918	918	0
455	20250317	134000	154694741	918	921	921	918	1411
456	20250317	133900	153397860	920	921	921	920	3935
457	20250317	133800	149777640	920	920	920	920	4163
458	20250317	133700	145947680	920	920	920	920	649
459	20250317	133600	145350600	921	921	921	921	1101
460	20250317	133500	144336579	921	921	921	921	1781
461	20250317	133400	142696278	921	921	921	921	3040
462	20250317	133300	139896438	922	922	922	922	40
463	20250317	133200	139859558	921	922	922	921	4397
464	20250317	133100	135809886	922	922	922	922	805
465	20250317	133000	135067676	922	922	922	922	3
466	20250317	132900	135064910	922	922	922	922	300
467	20250317	132800	134788310	922	922	922	922	0
468	20250317	132700	134788310	922	922	922	922	0
469	20250317	132600	134788310	922	922	922	922	0
470	20250317	132500	134788310	922	922	922	922	0
471	20250317	132400	134788310	922	922	922	922	4
472	20250317	132300	134784622	921	922	922	921	2707
473	20250317	132200	132291435	922	922	922	922	0
474	20250317	132100	132291435	922	922	922	922	443
475	20250317	132000	131882989	923	924	924	923	2
476	20250317	131900	131881142	925	925	925	925	0
477	20250317	131800	131881142	925	925	925	925	0
478	20250317	131700	131881142	925	925	925	925	51
479	20250317	131600	131833967	925	923	925	923	202
480	20250317	131500	131647121	925	925	925	922	19
481	20250317	131400	131629570	921	921	921	921	0
482	20250317	131300	131629570	921	921	921	921	250
483	20250317	131200	131399320	921	921	921	921	1178
484	20250317	131100	130314382	922	922	922	922	1
485	20250317	131000	130313460	923	923	923	923	2
486	20250317	130900	130311614	924	922	924	922	3
487	20250317	130800	130308844	921	922	923	921	105
488	20250317	130700	130212023	922	922	922	922	1373
489	20250317	130600	128946117	922	923	923	922	1198
490	20250317	130500	127840364	923	924	924	923	167
491	20250317	130400	127686058	924	924	924	924	150
492	20250317	130300	127547458	924	924	924	924	725
493	20250317	130200	126877558	923	923	923	923	0
494	20250317	130100	126877558	923	923	923	923	0
495	20250317	130000	126877558	923	923	923	923	0
496	20250317	125900	126877558	923	923	923	923	0
497	20250317	125800	126877558	923	923	923	923	0
498	20250317	125700	126877558	923	923	923	923	1
499	20250317	125600	126876635	923	923	923	923	0
500	20250317	125500	126876635	923	923	923	923	0
501	20250317	125400	126876635	923	923	923	923	0
502	20250317	125300	126876635	923	923	923	923	2336
503	20250317	125200	124720507	923	924	924	923	8337
504	20250317	125100	117023226	924	926	926	924	9586
505	20250317	125000	108156173	926	926	926	926	0
506	20250317	124900	108156173	926	926	926	926	1695
507	20250317	124800	106586603	926	926	926	926	0
508	20250317	124700	106586603	926	926	926	926	0
509	20250317	124600	106586603	926	927	927	926	5239
510	20250317	124500	101730229	928	928	928	928	146
511	20250317	124400	101594741	928	928	928	928	854
512	20250317	124300	100802229	928	928	928	928	70
513	20250317	124200	100737269	928	929	929	928	2430
514	20250317	124100	98482099	929	929	929	929	4
515	20250317	124000	98478383	929	929	929	929	1
516	20250317	123900	98477454	929	929	929	929	266
517	20250317	123800	98230340	929	929	929	929	2705
518	20250317	123700	95717395	929	929	929	929	510
519	20250317	123600	95243605	930	930	930	930	295
520	20250317	123500	94969255	931	931	931	931	0
521	20250317	123400	94969255	931	930	931	930	1986
522	20250317	123300	93122274	931	931	931	931	100
523	20250317	123200	93029174	931	931	931	931	0
524	20250317	123100	93029174	931	931	931	931	0
525	20250317	123000	93029174	931	931	931	931	1814
526	20250317	122900	91340340	931	932	932	931	3010
527	20250317	122800	88538029	932	932	932	932	1
528	20250317	122700	88537097	932	932	932	932	1
529	20250317	122600	88536165	932	932	932	932	8
530	20250317	122500	88528709	935	935	935	935	1
531	20250317	122400	88527774	933	933	933	933	101
532	20250317	122300	88433541	935	935	935	935	0
533	20250317	122200	88433541	935	935	935	935	0
534	20250317	122100	88433541	935	935	935	935	114
535	20250317	122000	88326951	935	935	935	935	1
536	20250317	121900	88326016	931	931	931	931	0
537	20250317	121800	88326016	931	931	931	931	0
538	20250317	121700	88326016	931	931	931	931	0
539	20250317	121600	88326016	931	934	934	931	8800
540	20250317	121500	80131561	938	938	938	938	0
541	20250317	121400	80131561	938	938	938	938	0
542	20250317	121300	80131561	938	938	938	938	0
543	20250317	121200	80131561	938	938	938	938	1
544	20250317	121100	80130623	932	932	932	932	0
545	20250317	121000	80130623	932	932	932	932	0
546	20250317	120900	80130623	932	932	932	932	0
547	20250317	120800	80130623	932	932	932	932	0
548	20250317	120700	80130623	932	934	934	932	828
549	20250317	120600	79358599	934	934	934	934	0
550	20250317	120500	79358599	934	934	934	934	0
551	20250317	120400	79358599	934	934	934	934	0
552	20250317	120300	79358599	934	934	934	934	0
553	20250317	120200	79358599	934	934	934	934	123
554	20250317	120100	79243717	934	934	934	934	0
555	20250317	120000	79243717	934	935	935	934	118
556	20250317	115900	79133496	935	935	935	935	1
557	20250317	115800	79132561	939	939	939	939	0
558	20250317	115700	79132561	939	939	939	939	0
559	20250317	115600	79132561	939	939	939	939	0
560	20250317	115500	79132561	939	939	939	939	0
561	20250317	115400	79132561	939	939	939	939	0
562	20250317	115300	79132561	939	935	939	935	202
563	20250317	115200	78943684	935	935	935	935	200
564	20250317	115100	78756684	939	939	939	939	0
565	20250317	115000	78756684	939	939	939	939	0
566	20250317	114900	78756684	939	939	939	939	0
567	20250317	114800	78756684	939	939	939	939	67
568	20250317	114700	78693771	935	935	935	935	0
569	20250317	114600	78693771	935	935	935	935	0
570	20250317	114500	78693771	935	935	935	935	0
571	20250317	114400	78693771	935	935	935	935	0
572	20250317	114300	78693771	935	935	935	935	0
573	20250317	114200	78693771	935	935	935	935	0
574	20250317	114100	78693771	935	935	935	935	0
575	20250317	114000	78693771	935	935	935	935	0
576	20250317	113900	78693771	935	935	935	935	698
577	20250317	113800	78041141	935	935	935	935	1133
578	20250317	113700	76981786	935	935	935	935	1134
579	20250317	113600	75921496	934	934	934	934	0
580	20250317	113500	75921496	934	934	934	934	0
581	20250317	113400	75921496	934	934	934	934	0
582	20250317	113300	75921496	934	934	934	934	100
583	20250317	113200	75828096	935	935	935	935	0
584	20250317	113100	75828096	935	935	935	935	0
585	20250317	113000	75828096	935	935	935	935	0
586	20250317	112900	75828096	935	935	935	935	0
587	20250317	112800	75828096	935	935	935	935	50
588	20250317	112700	75781346	935	935	935	935	0
589	20250317	112600	75781346	935	935	935	935	0
590	20250317	112500	75781346	935	935	935	935	20
591	20250317	112400	75762646	935	935	935	935	0
592	20250317	112300	75762646	935	935	935	935	0
593	20250317	112200	75762646	935	935	935	935	0
594	20250317	112100	75762646	935	935	935	935	0
595	20250317	112000	75762646	935	935	935	935	1
596	20250317	111900	75761711	935	935	935	935	0
597	20250317	111800	75761711	935	935	935	935	1091
598	20250317	111700	74741626	935	935	935	935	0
599	20250317	111600	74741626	935	935	935	935	4
600	20250317	111500	74737886	935	935	935	935	0
601	20250317	111400	74737886	935	935	935	935	10
602	20250317	111300	74728536	933	933	933	933	0
603	20250317	111200	74728536	933	934	934	933	2647
604	20250317	111100	72258616	935	937	937	935	840
605	20250317	111000	71473031	938	938	938	938	0
606	20250317	110900	71473031	938	938	938	938	0
607	20250317	110800	71473031	938	938	938	938	0
608	20250317	110700	71473031	938	938	938	938	0
609	20250317	110600	71473031	938	938	938	938	11
610	20250317	110500	71462713	940	940	940	940	0
611	20250317	110400	71462713	940	940	940	940	87
612	20250317	110300	71380933	940	940	940	940	0
613	20250317	110200	71380933	940	940	940	938	531
614	20250317	110100	70882803	940	940	940	940	18
615	20250317	110000	70865883	939	939	939	939	72
616	20250317	105900	70798275	939	939	939	939	0
617	20250317	105800	70798275	939	939	939	939	0
618	20250317	105700	70798275	939	939	939	939	10
619	20250317	105600	70788885	939	939	939	939	0
620	20250317	105500	70788885	939	939	939	939	0
621	20250317	105400	70788885	939	939	939	939	0
622	20250317	105300	70788885	939	939	939	939	5
623	20250317	105200	70784190	936	936	936	936	0
624	20250317	105100	70784190	936	936	936	936	0
625	20250317	105000	70784190	936	936	936	936	0
626	20250317	104900	70784190	936	936	936	936	0
627	20250317	104800	70784190	936	936	936	936	81
628	20250317	104700	70708374	936	936	936	936	0
629	20250317	104600	70708374	936	936	936	936	0
630	20250317	104500	70708374	936	936	936	936	0
631	20250317	104400	70708374	936	938	938	936	800
632	20250317	104300	69958174	937	937	937	937	0
633	20250317	104200	69958174	937	937	937	937	0
634	20250317	104100	69958174	937	937	937	937	0
635	20250317	104000	69958174	937	937	937	937	0
636	20250317	103900	69958174	937	937	937	937	0
637	20250317	103800	69958174	937	937	937	937	2
638	20250317	103700	69956300	936	936	936	936	3
639	20250317	103600	69953492	935	930	935	930	4774
640	20250317	103500	65496678	930	930	930	930	100
641	20250317	103400	65403678	929	931	931	929	1790
642	20250317	103300	63740748	930	932	932	930	4855
643	20250317	103200	59222186	932	932	932	932	99
644	20250317	103100	59129918	932	932	932	932	9
645	20250317	103000	59121530	932	932	932	932	300
646	20250317	102900	58841930	931	931	931	931	1
647	20250317	102800	58840999	930	930	930	930	0
648	20250317	102700	58840999	930	930	930	930	0
649	20250317	102600	58840999	930	930	930	930	0
650	20250317	102500	58840999	930	932	932	930	8986
651	20250317	102400	50480333	932	932	932	932	5
652	20250317	102300	50475673	932	933	933	932	4052
653	20250317	102200	46699203	933	933	933	933	1178
654	20250317	102100	45600129	932	932	932	932	0
655	20250317	102000	45600129	932	932	932	932	0
656	20250317	101900	45600129	932	932	932	932	0
657	20250317	101800	45600129	932	932	932	932	0
658	20250317	101700	45600129	932	935	935	932	2178
659	20250317	101600	43570230	932	932	932	932	2202
660	20250317	101500	41517966	932	932	932	931	3866
661	20250317	101400	37914922	932	932	932	932	0
662	20250317	101300	37914922	932	935	935	932	4289
663	20250317	101200	33915343	935	935	935	934	1446
664	20250317	101100	32563778	934	934	934	934	0
665	20250317	101000	32563778	934	934	934	934	3316
666	20250317	100900	29466634	934	935	935	934	1471
667	20250317	100800	28092419	935	935	935	935	58
668	20250317	100700	28038189	935	935	935	935	2000
669	20250317	100600	26168189	935	935	935	935	0
670	20250317	100500	26168189	935	937	937	935	483
671	20250317	100400	25716309	937	937	937	937	0
672	20250317	100300	25716309	937	938	938	937	152
673	20250317	100200	25573883	937	938	938	937	200
674	20250317	100100	25386440	941	941	941	941	0
675	20250317	100000	25386440	941	941	941	941	0
676	20250317	095900	25386440	941	941	941	941	0
677	20250317	095800	25386440	941	941	941	941	0
678	20250317	095700	25386440	941	941	941	941	0
679	20250317	095600	25386440	941	941	941	941	0
680	20250317	095500	25386440	941	941	941	941	0
681	20250317	095400	25386440	941	941	941	941	0
682	20250317	095300	25386440	941	941	941	941	0
683	20250317	095200	25386440	941	941	941	941	11
684	20250317	095100	25376089	941	938	941	938	61
685	20250317	095000	25318844	941	943	943	938	103
686	20250317	094900	25222063	943	943	943	943	1
687	20250317	094800	25221120	941	941	941	941	0
688	20250317	094700	25221120	941	941	941	941	2940
689	20250317	094600	22454580	946	940	946	940	2157
690	20250317	094500	20424648	940	939	940	939	6049
691	20250317	094400	14739260	935	935	935	935	0
692	20250317	094300	14739260	935	935	935	935	200
693	20250317	094200	14552260	935	935	935	935	0
694	20250317	094100	14552260	935	938	938	935	302
695	20250317	094000	14269584	939	939	939	939	0
696	20250317	093900	14269584	939	939	939	939	0
697	20250317	093800	14269584	939	939	939	939	60
698	20250317	093700	14213244	938	938	938	938	100
699	20250317	093600	14119444	938	938	938	938	0
700	20250317	093500	14119444	938	935	938	935	1050
701	20250317	093400	13137544	938	938	938	938	0
702	20250317	093300	13137544	938	938	938	938	0
703	20250317	093200	13137544	938	938	938	938	50
704	20250317	093100	13090644	938	938	938	938	45
705	20250317	093000	13048434	936	939	939	936	2
706	20250317	092900	13046559	935	937	937	935	1000
707	20250317	092800	12111557	935	935	935	935	399
708	20250317	092700	11738492	935	935	935	935	1000
709	20250317	092600	10803492	935	935	935	935	114
710	20250317	092500	10696902	935	935	935	935	11
711	20250317	092400	10686617	935	936	936	935	500
712	20250317	092300	10219104	940	940	940	940	0
713	20250317	092200	10219104	940	940	940	940	0
714	20250317	092100	10219104	940	940	940	940	0
715	20250317	092000	10219104	940	940	940	940	0
716	20250317	091900	10219104	940	940	940	940	0
717	20250317	091800	10219104	940	936	941	935	4396
718	20250317	091700	6105553	936	936	936	936	10
719	20250317	091600	6096193	941	941	941	941	20
720	20250317	091500	6077373	941	941	941	941	220
721	20250317	091400	5870353	941	939	941	939	41
722	20250317	091300	5831812	939	939	939	939	197
723	20250317	091200	5646829	939	939	939	939	21
724	20250317	091100	5627110	935	935	935	935	0
725	20250317	091000	5627110	935	935	935	935	331
726	20250317	090900	5317625	935	935	935	935	4
727	20250317	090800	5313885	934	934	934	934	0
728	20250317	090700	5313885	934	934	934	934	0
729	20250317	090600	5313885	934	934	934	934	0
730	20250317	090500	5313885	934	934	934	934	0
731	20250317	090400	5313885	934	935	935	934	1401
732	20250317	090300	4005163	934	934	934	934	0
733	20250317	090200	4005163	934	935	935	934	882
734	20250317	090100	3180648	935	936	936	935	2390
735	20250317	090000	945179	936	938	940	936	1008