KissMeData/159910/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	203300	199657241	960	960	960	960	1660
3	20250317	203200	199657241	960	960	960	960	0
4	20250317	203100	199657241	960	960	960	960	0
5	20250317	203000	199657241	960	960	960	960	0
6	20250317	202900	199657241	960	960	960	960	0
7	20250317	202800	199657241	960	960	960	960	0
8	20250317	202700	199657241	960	960	960	960	0
9	20250317	202600	199657241	960	960	960	960	0
10	20250317	202500	199657241	960	960	960	960	0
11	20250317	202400	199657241	960	960	960	960	0
12	20250317	202300	199657241	960	960	960	960	0
13	20250317	202200	199657241	960	960	960	960	0
14	20250317	202100	199657241	960	960	960	960	0
15	20250317	202000	199657241	960	960	960	960	0
16	20250317	201900	199657241	960	960	960	960	0
17	20250317	201800	199657241	960	960	960	960	0
18	20250317	201700	199657241	960	960	960	960	0
19	20250317	201600	199657241	960	960	960	960	0
20	20250317	201500	199657241	960	960	960	960	0
21	20250317	201400	199657241	960	960	960	960	0
22	20250317	201300	199657241	960	960	960	960	0
23	20250317	201200	199657241	960	960	960	960	0
24	20250317	201100	199657241	960	960	960	960	0
25	20250317	201000	199657241	960	960	960	960	0
26	20250317	200900	199657241	960	960	960	960	0
27	20250317	200800	199657241	960	960	960	960	0
28	20250317	200700	199657241	960	960	960	960	0
29	20250317	200600	199657241	960	960	960	960	0
30	20250317	200500	199657241	960	960	960	960	0
31	20250317	200400	199657241	960	960	960	960	0
32	20250317	200300	199657241	960	960	960	960	1660
33	20250317	200200	199657241	960	960	960	960	0
34	20250317	200100	199657241	960	960	960	960	0
35	20250317	200000	199657241	960	960	960	960	0
36	20250317	195900	199657241	960	960	960	960	0
37	20250317	195800	199657241	960	960	960	960	0
38	20250317	195700	199657241	960	960	960	960	0
39	20250317	195600	199657241	960	960	960	960	0
40	20250317	195500	199657241	960	960	960	960	0
41	20250317	195400	199657241	960	960	960	960	0
42	20250317	195300	199657241	960	960	960	960	0
43	20250317	195200	199657241	960	960	960	960	0
44	20250317	195100	199657241	960	960	960	960	0
45	20250317	195000	199657241	960	960	960	960	0
46	20250317	194900	199657241	960	960	960	960	0
47	20250317	194800	199657241	960	960	960	960	0
48	20250317	194700	199657241	960	960	960	960	0
49	20250317	194600	199657241	960	960	960	960	0
50	20250317	194500	199657241	960	960	960	960	0
51	20250317	194400	199657241	960	960	960	960	0
52	20250317	194300	199657241	960	960	960	960	0
53	20250317	194200	199657241	960	960	960	960	0
54	20250317	194100	199657241	960	960	960	960	0
55	20250317	194000	199657241	960	960	960	960	0
56	20250317	193900	199657241	960	960	960	960	0
57	20250317	193800	199657241	960	960	960	960	0
58	20250317	193700	199657241	960	960	960	960	0
59	20250317	193600	199657241	960	960	960	960	0
60	20250317	193500	199657241	960	960	960	960	0
61	20250317	193400	199657241	960	960	960	960	0
62	20250317	193300	199657241	960	960	960	960	1660
63	20250317	193200	199657241	960	960	960	960	0
64	20250317	193100	199657241	960	960	960	960	0
65	20250317	193000	199657241	960	960	960	960	0
66	20250317	192900	199657241	960	960	960	960	0
67	20250317	192800	199657241	960	960	960	960	0
68	20250317	192700	199657241	960	960	960	960	0
69	20250317	192600	199657241	960	960	960	960	0
70	20250317	192500	199657241	960	960	960	960	0
71	20250317	192400	199657241	960	960	960	960	0
72	20250317	192300	199657241	960	960	960	960	0
73	20250317	192200	199657241	960	960	960	960	0
74	20250317	192100	199657241	960	960	960	960	0
75	20250317	192000	199657241	960	960	960	960	0
76	20250317	191900	199657241	960	960	960	960	0
77	20250317	191800	199657241	960	960	960	960	0
78	20250317	191700	199657241	960	960	960	960	0
79	20250317	191600	199657241	960	960	960	960	0
80	20250317	191500	199657241	960	960	960	960	0
81	20250317	191400	199657241	960	960	960	960	0
82	20250317	191300	199657241	960	960	960	960	0
83	20250317	191200	199657241	960	960	960	960	0
84	20250317	191100	199657241	960	960	960	960	0
85	20250317	191000	199657241	960	960	960	960	0
86	20250317	190900	199657241	960	960	960	960	0
87	20250317	190800	199657241	960	960	960	960	0
88	20250317	190700	199657241	960	960	960	960	0
89	20250317	190600	199657241	960	960	960	960	0
90	20250317	190500	199657241	960	960	960	960	0
91	20250317	190400	199657241	960	960	960	960	0
92	20250317	190300	199657241	960	960	960	960	1660
93	20250317	190200	199657241	960	960	960	960	0
94	20250317	190100	199657241	960	960	960	960	0
95	20250317	190000	199657241	960	960	960	960	0
96	20250317	185900	199657241	960	960	960	960	0
97	20250317	185800	199657241	960	960	960	960	0
98	20250317	185700	199657241	960	960	960	960	0
99	20250317	185600	199657241	960	960	960	960	0
100	20250317	185500	199657241	960	960	960	960	0
101	20250317	185400	199657241	960	960	960	960	0
102	20250317	185300	199657241	960	960	960	960	0
103	20250317	185200	199657241	960	960	960	960	0
104	20250317	185100	199657241	960	960	960	960	0
105	20250317	185000	199657241	960	960	960	960	0
106	20250317	184900	199657241	960	960	960	960	0
107	20250317	184800	199657241	960	960	960	960	0
108	20250317	184700	199657241	960	960	960	960	0
109	20250317	184600	199657241	960	960	960	960	0
110	20250317	184500	199657241	960	960	960	960	0
111	20250317	184400	199657241	960	960	960	960	0
112	20250317	184300	199657241	960	960	960	960	0
113	20250317	184200	199657241	960	960	960	960	0
114	20250317	184100	199657241	960	960	960	960	0
115	20250317	184000	199657241	960	960	960	960	0
116	20250317	183900	199657241	960	960	960	960	0
117	20250317	183800	199657241	960	960	960	960	0
118	20250317	183700	199657241	960	960	960	960	0
119	20250317	183600	199657241	960	960	960	960	0
120	20250317	183500	199657241	960	960	960	960	0
121	20250317	183400	199657241	960	960	960	960	0
122	20250317	183300	199657241	960	960	960	960	1660
123	20250317	183200	199657241	960	960	960	960	0
124	20250317	183100	199657241	960	960	960	960	0
125	20250317	183000	199657241	960	960	960	960	0
126	20250317	182900	199657241	960	960	960	960	0
127	20250317	182800	199657241	960	960	960	960	0
128	20250317	182700	199657241	960	960	960	960	0
129	20250317	182600	199657241	960	960	960	960	0
130	20250317	182500	199657241	960	960	960	960	0
131	20250317	182400	199657241	960	960	960	960	0
132	20250317	182300	199657241	960	960	960	960	0
133	20250317	182200	199657241	960	960	960	960	0
134	20250317	182100	199657241	960	960	960	960	0
135	20250317	182000	199657241	960	960	960	960	0
136	20250317	181900	199657241	960	960	960	960	0
137	20250317	181800	199657241	960	960	960	960	0
138	20250317	181700	199657241	960	960	960	960	0
139	20250317	181600	199657241	960	960	960	960	0
140	20250317	181500	199657241	960	960	960	960	0
141	20250317	181400	199657241	960	960	960	960	0
142	20250317	181300	199657241	960	960	960	960	0
143	20250317	181200	199657241	960	960	960	960	0
144	20250317	181100	199657241	960	960	960	960	0
145	20250317	181000	199657241	960	960	960	960	0
146	20250317	180900	199657241	960	960	960	960	0
147	20250317	180800	199657241	960	960	960	960	0
148	20250317	180700	199657241	960	960	960	960	0
149	20250317	180600	199657241	960	960	960	960	0
150	20250317	180500	199657241	960	960	960	960	0
151	20250317	180400	199657241	960	960	960	960	0
152	20250317	180300	199657241	960	960	960	960	1660
153	20250317	180200	199657241	960	960	960	960	0
154	20250317	180100	199657241	960	960	960	960	0
155	20250317	180000	199657241	960	960	960	960	0
156	20250317	175900	199657241	960	960	960	960	0
157	20250317	175800	199657241	960	960	960	960	0
158	20250317	175700	199657241	960	960	960	960	0
159	20250317	175600	199657241	960	960	960	960	0
160	20250317	175500	199657241	960	960	960	960	0
161	20250317	175400	199657241	960	960	960	960	0
162	20250317	175300	199657241	960	960	960	960	0
163	20250317	175200	199657241	960	960	960	960	0
164	20250317	175100	199657241	960	960	960	960	0
165	20250317	175000	199657241	960	960	960	960	0
166	20250317	174900	199657241	960	960	960	960	0
167	20250317	174800	199657241	960	960	960	960	0
168	20250317	174700	199657241	960	960	960	960	0
169	20250317	174600	199657241	960	960	960	960	0
170	20250317	174500	199657241	960	960	960	960	0
171	20250317	174400	199657241	960	960	960	960	0
172	20250317	174300	199657241	960	960	960	960	0
173	20250317	174200	199657241	960	960	960	960	0
174	20250317	174100	199657241	960	960	960	960	0
175	20250317	174000	199657241	960	960	960	960	0
176	20250317	173900	199657241	960	960	960	960	0
177	20250317	173800	199657241	960	960	960	960	0
178	20250317	173700	199657241	960	960	960	960	0
179	20250317	173600	199657241	960	960	960	960	0
180	20250317	173500	199657241	960	960	960	960	0
181	20250317	173400	199657241	960	960	960	960	0
182	20250317	173300	199657241	960	960	960	960	1660
183	20250317	173200	199657241	960	960	960	960	0
184	20250317	173100	199657241	960	960	960	960	0
185	20250317	173000	199657241	960	960	960	960	0
186	20250317	172900	199657241	960	960	960	960	0
187	20250317	172800	199657241	960	960	960	960	0
188	20250317	172700	199657241	960	960	960	960	0
189	20250317	172600	199657241	960	960	960	960	0
190	20250317	172500	199657241	960	960	960	960	0
191	20250317	172400	199657241	960	960	960	960	0
192	20250317	172300	199657241	960	960	960	960	0
193	20250317	172200	199657241	960	960	960	960	0
194	20250317	172100	199657241	960	960	960	960	0
195	20250317	172000	199657241	960	960	960	960	0
196	20250317	171900	199657241	960	960	960	960	0
197	20250317	171800	199657241	960	960	960	960	0
198	20250317	171700	199657241	960	960	960	960	0
199	20250317	171600	199657241	960	960	960	960	0
200	20250317	171500	199657241	960	960	960	960	0
201	20250317	171400	199657241	960	960	960	960	0
202	20250317	171300	199657241	960	960	960	960	0
203	20250317	171200	199657241	960	960	960	960	0
204	20250317	171100	199657241	960	960	960	960	0
205	20250317	171000	199657241	960	960	960	960	0
206	20250317	170900	199657241	960	960	960	960	0
207	20250317	170800	199657241	960	960	960	960	0
208	20250317	170700	199657241	960	960	960	960	0
209	20250317	170600	199657241	960	960	960	960	0
210	20250317	170500	199657241	960	960	960	960	0
211	20250317	170400	199657241	960	960	960	960	0
212	20250317	170300	199657241	960	960	960	960	1660
213	20250317	170200	199657241	960	960	960	960	0
214	20250317	170100	199657241	960	960	960	960	0
215	20250317	170000	199657241	960	960	960	960	0
216	20250317	165900	199657241	960	960	960	960	0
217	20250317	165800	199657241	960	960	960	960	0
218	20250317	165700	199657241	960	960	960	960	0
219	20250317	165600	199657241	960	960	960	960	0
220	20250317	165500	199657241	960	960	960	960	0
221	20250317	165400	199657241	960	960	960	960	0
222	20250317	165300	199657241	960	960	960	960	0
223	20250317	165200	199657241	960	960	960	960	0
224	20250317	165100	199657241	960	960	960	960	0
225	20250317	165000	199657241	960	960	960	960	0
226	20250317	164900	199657241	960	960	960	960	0
227	20250317	164800	199657241	960	960	960	960	0
228	20250317	164700	199657241	960	960	960	960	0
229	20250317	164600	199657241	960	960	960	960	0
230	20250317	164500	199657241	960	960	960	960	0
231	20250317	164400	199657241	960	960	960	960	0
232	20250317	164300	199657241	960	960	960	960	0
233	20250317	164200	199657241	960	960	960	960	0
234	20250317	164100	199657241	960	960	960	960	0
235	20250317	164000	199657241	960	960	960	960	0
236	20250317	163900	199657241	960	960	960	960	0
237	20250317	163800	199657241	960	960	960	960	0
238	20250317	163700	199657241	960	960	960	960	0
239	20250317	163600	199657241	960	960	960	960	0
240	20250317	163500	199657241	960	960	960	960	0
241	20250317	163400	199657241	960	960	960	960	0
242	20250317	163300	199657241	960	960	960	960	1660
243	20250317	163200	199657241	960	960	960	960	0
244	20250317	163100	199657241	960	960	960	960	0
245	20250317	163000	199657241	960	960	960	960	0
246	20250317	162900	199657241	960	960	960	960	0
247	20250317	162800	199657241	960	960	960	960	0
248	20250317	162700	199657241	960	960	960	960	0
249	20250317	162600	199657241	960	960	960	960	0
250	20250317	162500	199657241	960	960	960	960	0
251	20250317	162400	199657241	960	960	960	960	0
252	20250317	162300	199657241	960	960	960	960	0
253	20250317	162200	199657241	960	960	960	960	0
254	20250317	162100	199657241	960	960	960	960	0
255	20250317	162000	199657241	960	960	960	960	0
256	20250317	161900	199657241	960	960	960	960	0
257	20250317	161800	199657241	960	960	960	960	0
258	20250317	161700	199657241	960	960	960	960	0
259	20250317	161600	199657241	960	960	960	960	0
260	20250317	161500	199657241	960	960	960	960	0
261	20250317	161400	199657241	960	960	960	960	0
262	20250317	161300	199657241	960	960	960	960	0
263	20250317	161200	199657241	960	960	960	960	0
264	20250317	161100	199657241	960	960	960	960	0
265	20250317	161000	199657241	960	960	960	960	0
266	20250317	160900	199657241	960	960	960	960	0
267	20250317	160800	199657241	960	960	960	960	0
268	20250317	160700	199657241	960	960	960	960	0
269	20250317	160600	199657241	960	960	960	960	0
270	20250317	160500	199657241	960	960	960	960	0
271	20250317	160400	199657241	960	960	960	960	0
272	20250317	160300	199657241	960	960	960	960	1660
273	20250317	160200	199657241	960	960	960	960	0
274	20250317	160100	199657241	960	960	960	960	0
275	20250317	160000	199657241	960	960	960	960	0
276	20250317	155900	199657241	960	960	960	960	0
277	20250317	155800	199657241	960	960	960	960	0
278	20250317	155700	199657241	960	960	960	960	0
279	20250317	155600	199657241	960	960	960	960	0
280	20250317	155500	199657241	960	960	960	960	0
281	20250317	155400	199657241	960	960	960	960	0
282	20250317	155300	199657241	960	960	960	960	0
283	20250317	155200	199657241	960	960	960	960	0
284	20250317	155100	199657241	960	960	960	960	0
285	20250317	155000	199657241	960	960	960	960	0
286	20250317	154900	199657241	960	960	960	960	0
287	20250317	154800	199657241	960	960	960	960	0
288	20250317	154700	199657241	960	960	960	960	0
289	20250317	154600	199657241	960	960	960	960	0
290	20250317	154500	199657241	960	960	960	960	0
291	20250317	154400	199657241	960	960	960	960	0
292	20250317	154300	199657241	960	960	960	960	0
293	20250317	154200	199657241	960	960	960	960	0
294	20250317	154100	199657241	960	960	960	960	0
295	20250317	154000	199657241	960	960	960	960	0
296	20250317	153900	199657241	960	960	960	960	0
297	20250317	153800	199657241	960	960	960	960	0
298	20250317	153700	199657241	960	960	960	960	0
299	20250317	153600	199657241	960	960	960	960	0
300	20250317	153500	199657241	960	960	960	960	0
301	20250317	153400	199657241	960	960	960	960	0
302	20250317	153300	199657241	960	960	960	960	1660
303	20250317	153200	199657241	960	960	960	960	0
304	20250317	153100	199657241	960	960	960	960	0
305	20250317	153000	199657241	960	960	960	960	1660
306	20250317	152900	198063641	962	962	962	962	0
307	20250317	152800	198063641	962	962	962	962	0
308	20250317	152700	198063641	962	962	962	962	0
309	20250317	152600	198063641	962	962	962	962	0
310	20250317	152500	198063641	962	962	962	962	0
311	20250317	152400	198063641	962	962	962	962	0
312	20250317	152300	198063641	962	962	962	962	0
313	20250317	152200	198063641	962	962	962	962	0
314	20250317	152100	198063641	962	962	962	962	0
315	20250317	152000	198063641	962	962	962	962	0
316	20250317	151900	198063641	962	962	963	960	1430
317	20250317	151800	196688905	960	962	963	960	4019
318	20250317	151700	192827585	960	960	960	960	20
319	20250317	151600	192808385	960	960	960	960	87
320	20250317	151500	192724865	960	961	961	960	18
321	20250317	151400	192707575	960	959	960	959	870
322	20250317	151300	191873085	960	960	960	960	1
323	20250317	151200	191872125	954	954	954	954	12
324	20250317	151100	191860677	959	954	959	954	11
325	20250317	151000	191850178	963	963	963	963	0
326	20250317	150900	191850178	963	963	963	963	0
327	20250317	150800	191850178	963	963	963	963	0
328	20250317	150700	191850178	963	963	963	963	1
329	20250317	150600	191849215	954	954	954	954	10
330	20250317	150500	191839675	954	954	954	954	30
331	20250317	150400	191811055	965	965	965	965	0
332	20250317	150300	191811055	965	965	965	965	0
333	20250317	150200	191811055	965	965	967	965	10207
334	20250317	150100	181961292	965	966	967	965	1787
335	20250317	150000	180234768	965	964	966	964	1311
336	20250317	145900	178969868	965	968	968	952	175
337	20250317	145800	178802224	968	968	968	968	3
338	20250317	145700	178799320	968	968	968	968	436
339	20250317	145600	178377272	968	968	968	968	1100
340	20250317	145500	177312472	954	952	969	952	1854
341	20250317	145400	175524259	967	952	967	952	10001
342	20250317	145300	165927840	952	952	952	952	1
343	20250317	145200	165926888	952	952	952	952	0
344	20250317	145100	165926888	952	952	952	952	0
345	20250317	145000	165926888	952	952	952	952	398
346	20250317	144900	165547992	952	952	952	952	0
347	20250317	144800	165547992	952	952	952	952	0
348	20250317	144700	165547992	952	952	952	952	0
349	20250317	144600	165547992	952	952	952	952	10
350	20250317	144500	165538472	952	952	952	952	10
351	20250317	144400	165528952	952	952	952	952	10
352	20250317	144300	165519432	956	953	956	953	416
353	20250317	144200	165122169	951	951	951	951	0
354	20250317	144100	165122169	951	951	951	951	3116
355	20250317	144000	162158853	951	951	951	951	2105
356	20250317	143900	160156998	951	948	951	945	3714
357	20250317	143800	156631117	945	945	945	945	0
358	20250317	143700	156631117	945	945	945	945	11
359	20250317	143600	156620722	945	947	947	945	293
360	20250317	143500	156343291	945	945	945	945	10
361	20250317	143400	156333841	943	948	948	943	177
362	20250317	143300	156166162	948	948	948	948	20
363	20250317	143200	156147202	943	943	943	943	10
364	20250317	143100	156137772	948	948	948	948	0
365	20250317	143000	156137772	948	948	948	948	0
366	20250317	142900	156137772	948	948	948	948	0
367	20250317	142800	156137772	948	942	948	942	469
368	20250317	142700	155693488	942	947	947	942	47
369	20250317	142600	155649014	947	942	947	942	33
370	20250317	142500	155617813	942	942	942	942	0
371	20250317	142400	155617813	942	942	942	942	0
372	20250317	142300	155617813	942	942	942	942	0
373	20250317	142200	155617813	942	942	942	942	0
374	20250317	142100	155617813	942	942	942	942	2
375	20250317	142000	155615929	948	948	948	948	0
376	20250317	141900	155615929	948	948	948	948	64
377	20250317	141800	155555257	947	947	947	947	0
378	20250317	141700	155555257	947	947	947	947	119
379	20250317	141600	155442564	942	942	942	942	0
380	20250317	141500	155442564	942	942	942	942	0
381	20250317	141400	155442564	942	942	942	942	0
382	20250317	141300	155442564	942	942	942	942	0
383	20250317	141200	155442564	942	942	942	942	0
384	20250317	141100	155442564	942	942	942	942	533
385	20250317	141000	154940478	942	942	942	942	0
386	20250317	140900	154940478	942	942	942	942	10
387	20250317	140800	154931058	948	948	948	948	0
388	20250317	140700	154931058	948	948	948	948	0
389	20250317	140600	154931058	948	948	948	948	0
390	20250317	140500	154931058	948	948	948	948	0
391	20250317	140400	154931058	948	947	949	947	26
392	20250317	140300	154906418	946	943	946	940	1001
393	20250317	140200	153965469	943	943	943	943	0
394	20250317	140100	153965469	943	943	943	943	9
395	20250317	140000	153956982	951	951	951	951	0
396	20250317	135900	153956982	951	951	951	951	0
397	20250317	135800	153956982	951	951	951	951	0
398	20250317	135700	153956982	951	951	951	951	0
399	20250317	135600	153956982	951	951	951	951	0
400	20250317	135500	153956982	951	950	951	950	25
401	20250317	135400	153933231	951	947	951	947	10000
402	20250317	135300	144432958	946	946	946	946	0
403	20250317	135200	144432958	946	946	946	946	28
404	20250317	135100	144406470	941	941	941	941	20
405	20250317	135000	144387650	946	946	946	946	0
406	20250317	134900	144387650	946	946	946	946	0
407	20250317	134800	144387650	946	946	946	946	7000
408	20250317	134700	137765650	946	946	946	946	0
409	20250317	134600	137765650	946	946	946	946	0
410	20250317	134500	137765650	946	946	946	946	0
411	20250317	134400	137765650	946	946	946	946	1
412	20250317	134300	137764704	946	946	946	946	1
413	20250317	134200	137763758	938	943	943	938	551
414	20250317	134100	137244572	943	947	947	943	340
415	20250317	134000	136922752	947	943	947	943	5
416	20250317	133900	136918033	943	943	943	943	0
417	20250317	133800	136918033	943	943	943	943	0
418	20250317	133700	136918033	943	944	944	943	20
419	20250317	133600	136899172	947	947	947	947	0
420	20250317	133500	136899172	947	947	947	947	0
421	20250317	133400	136899172	947	947	947	947	0
422	20250317	133300	136899172	947	947	947	947	0
423	20250317	133200	136899172	947	947	947	947	0
424	20250317	133100	136899172	947	947	947	947	60
425	20250317	133000	136842352	948	948	948	948	0
426	20250317	132900	136842352	948	948	948	948	0
427	20250317	132800	136842352	948	948	948	948	25
428	20250317	132700	136818652	945	945	945	945	0
429	20250317	132600	136818652	945	945	945	945	300
430	20250317	132500	136535152	945	938	945	938	1254
431	20250317	132400	135354069	938	939	939	938	54
432	20250317	132300	135303371	939	938	939	938	11
433	20250317	132200	135293049	937	940	940	937	152
434	20250317	132100	135150259	940	940	940	940	2
435	20250317	132000	135148379	934	934	934	934	0
436	20250317	131900	135148379	934	934	934	934	30
437	20250317	131800	135120359	934	933	934	933	2043
438	20250317	131700	133214220	933	935	935	933	144
439	20250317	131600	133079625	942	942	942	942	0
440	20250317	131500	133079625	942	942	942	942	0
441	20250317	131400	133079625	942	942	942	942	0
442	20250317	131300	133079625	942	942	942	942	0
443	20250317	131200	133079625	942	942	942	942	0
444	20250317	131100	133079625	942	942	942	942	0
445	20250317	131000	133079625	942	942	942	942	0
446	20250317	130900	133079625	942	942	942	942	0
447	20250317	130800	133079625	942	942	942	942	0
448	20250317	130700	133079625	942	942	942	942	0
449	20250317	130600	133079625	942	942	942	942	0
450	20250317	130500	133079625	942	942	942	942	100
451	20250317	130400	132985425	942	940	942	940	100
452	20250317	130300	132891329	942	942	942	942	0
453	20250317	130200	132891329	942	942	942	942	0
454	20250317	130100	132891329	942	942	942	942	0
455	20250317	130000	132891329	942	942	942	942	0
456	20250317	125900	132891329	942	942	942	942	0
457	20250317	125800	132891329	942	942	942	942	0
458	20250317	125700	132891329	942	942	942	942	0
459	20250317	125600	132891329	942	942	942	942	0
460	20250317	125500	132891329	942	942	942	942	0
461	20250317	125400	132891329	942	942	942	942	64
462	20250317	125300	132831041	935	935	935	935	0
463	20250317	125200	132831041	935	935	935	935	300
464	20250317	125100	132550541	935	935	935	935	0
465	20250317	125000	132550541	935	935	935	935	0
466	20250317	124900	132550541	935	935	935	935	0
467	20250317	124800	132550541	935	935	935	935	92
468	20250317	124700	132464521	936	936	936	936	0
469	20250317	124600	132464521	936	936	936	936	0
470	20250317	124500	132464521	936	936	936	936	78
471	20250317	124400	132391513	945	945	945	945	0
472	20250317	124300	132391513	945	945	945	945	0
473	20250317	124200	132391513	945	945	945	945	0
474	20250317	124100	132391513	945	940	945	940	3000
475	20250317	124000	129562402	940	940	940	940	0
476	20250317	123900	129562402	940	940	940	940	0
477	20250317	123800	129562402	940	940	940	940	0
478	20250317	123700	129562402	940	940	940	940	0
479	20250317	123600	129562402	940	940	940	940	0
480	20250317	123500	129562402	940	939	940	939	2
481	20250317	123400	129560523	940	940	940	940	0
482	20250317	123300	129560523	940	940	940	940	0
483	20250317	123200	129560523	940	940	940	940	0
484	20250317	123100	129560523	940	940	940	940	0
485	20250317	123000	129560523	940	940	940	940	0
486	20250317	122900	129560523	940	940	940	940	0
487	20250317	122800	129560523	940	940	940	940	100
488	20250317	122700	129466523	942	942	942	942	0
489	20250317	122600	129466523	942	942	942	942	0
490	20250317	122500	129466523	942	942	942	942	0
491	20250317	122400	129466523	942	942	942	942	0
492	20250317	122300	129466523	942	942	942	942	0
493	20250317	122200	129466523	942	942	942	942	0
494	20250317	122100	129466523	942	939	942	939	600
495	20250317	122000	128901796	942	917	942	917	4306
496	20250317	121900	124873087	917	917	917	917	1
497	20250317	121800	124872170	917	915	917	908	844
498	20250317	121700	124103162	926	926	926	926	2
499	20250317	121600	124101310	926	925	926	925	423
500	20250317	121500	123710034	925	925	925	925	1
501	20250317	121400	123709109	925	925	925	925	1
502	20250317	121300	123708184	925	925	925	925	1
503	20250317	121200	123707259	931	915	931	915	1511
504	20250317	121100	122316754	915	915	915	915	1
505	20250317	121000	122315839	901	901	901	901	0
506	20250317	120900	122315839	901	915	915	901	3480
507	20250317	120800	119170858	901	901	901	901	0
508	20250317	120700	119170858	901	901	901	901	0
509	20250317	120600	119170858	901	901	901	901	0
510	20250317	120500	119170858	901	911	911	901	255
511	20250317	120400	118939932	932	908	932	908	3071
512	20250317	120300	116111197	892	910	910	892	1100
513	20250317	120200	115128162	910	910	910	910	50
514	20250317	120100	115082662	910	910	910	910	6
515	20250317	120000	115077202	892	912	912	892	1262
516	20250317	115900	113945498	912	923	923	887	3812
517	20250317	115800	110514922	901	923	923	896	3291
518	20250317	115700	107506679	923	923	923	922	2001
519	20250317	115600	105660872	938	933	938	921	4054
520	20250317	115500	101894639	933	933	933	933	0
521	20250317	115400	101894639	933	936	941	930	4158
522	20250317	115300	98018734	938	938	938	938	18
523	20250317	115200	98001850	936	938	938	936	2000
524	20250317	115100	96129276	951	951	951	951	100
525	20250317	115000	96034176	952	943	953	943	1001
526	20250317	114900	95086116	936	936	936	936	2000
527	20250317	114800	93214116	943	937	943	936	2001
528	20250317	114700	91339591	944	944	944	944	0
529	20250317	114600	91339591	944	938	944	937	2001
530	20250317	114500	89463565	945	947	947	938	2004
531	20250317	114400	87581612	940	940	940	940	0
532	20250317	114300	87581612	940	940	940	940	0
533	20250317	114200	87581612	940	940	940	940	0
534	20250317	114100	87581612	940	940	940	940	2000
535	20250317	114000	85701612	947	947	947	947	0
536	20250317	113900	85701612	947	947	947	947	0
537	20250317	113800	85701612	947	947	947	947	1
538	20250317	113700	85700665	940	940	940	940	1000
539	20250317	113600	84760665	940	942	942	940	1099
540	20250317	113500	83727005	950	950	950	950	0
541	20250317	113400	83727005	950	949	950	949	12
542	20250317	113300	83715611	951	951	951	951	0
543	20250317	113200	83715611	951	951	951	951	1
544	20250317	113100	83714660	941	945	945	941	1335
545	20250317	113000	82458421	945	945	945	945	1399
546	20250317	112900	81136366	945	945	945	945	300
547	20250317	112800	80852866	945	947	947	945	1000
548	20250317	112700	79907067	947	947	947	947	0
549	20250317	112600	79907067	947	947	947	947	3
550	20250317	112500	79904226	951	951	951	951	0
551	20250317	112400	79904226	951	951	951	951	2
552	20250317	112300	79902324	946	946	946	946	20
553	20250317	112200	79883404	945	945	945	945	0
554	20250317	112100	79883404	945	946	946	945	1020
555	20250317	112000	78919409	946	946	946	946	10
556	20250317	111900	78909949	954	946	954	946	6
557	20250317	111800	78904249	945	954	954	945	1010
558	20250317	111700	77949682	946	950	956	946	1341
559	20250317	111600	76681002	950	950	956	946	11645
560	20250317	111500	65631569	950	953	953	949	802
561	20250317	111400	64869807	955	950	955	950	53
562	20250317	111300	64819361	950	950	950	949	2018
563	20250317	111200	62902551	950	950	950	950	0
564	20250317	111100	62902551	950	951	951	950	260
565	20250317	111000	62655548	950	950	950	950	50
566	20250317	110900	62608048	949	949	949	949	10
567	20250317	110800	62598558	957	956	957	956	500
568	20250317	110700	62120069	957	957	957	957	0
569	20250317	110600	62120069	957	957	957	957	0
570	20250317	110500	62120069	957	957	957	957	0
571	20250317	110400	62120069	957	957	957	957	0
572	20250317	110300	62120069	957	957	957	957	0
573	20250317	110200	62120069	957	957	957	957	0
574	20250317	110100	62120069	957	957	957	957	0
575	20250317	110000	62120069	957	955	957	955	5
576	20250317	105900	62115287	949	949	949	949	1
577	20250317	105800	62114338	957	948	957	948	516
578	20250317	105700	61625135	959	960	960	959	1959
579	20250317	105600	59746453	959	960	961	959	4441
580	20250317	105500	55487355	966	965	966	965	864
581	20250317	105400	54653181	960	959	966	959	1440
582	20250317	105300	53269710	959	958	960	958	2027
583	20250317	105200	51325190	959	946	959	946	3069
584	20250317	105100	48401705	945	945	945	945	1
585	20250317	105000	48400760	950	950	950	950	1
586	20250317	104900	48399810	945	945	945	945	0
587	20250317	104800	48399810	945	945	945	945	30
588	20250317	104700	48371460	945	945	950	945	51
589	20250317	104600	48323260	950	945	950	945	46
590	20250317	104500	48279770	945	945	950	945	553
591	20250317	104400	47754685	945	946	946	945	67
592	20250317	104300	47691369	945	945	945	945	6
593	20250317	104200	47685699	949	949	949	949	5
594	20250317	104100	47680954	945	944	945	944	15
595	20250317	104000	47666789	949	944	949	944	106
596	20250317	103900	47566356	944	947	947	944	158
597	20250317	103800	47416817	943	944	944	943	11
598	20250317	103700	47406434	944	944	944	944	49
599	20250317	103600	47360178	943	943	943	943	5
600	20250317	103500	47355463	947	947	947	947	5
601	20250317	103400	47350728	947	947	947	947	3
602	20250317	103300	47347887	949	948	949	948	13
603	20250317	103200	47335553	944	944	944	944	7084
604	20250317	103100	40648257	940	940	940	940	18
605	20250317	103000	40631337	944	944	944	944	102
606	20250317	102900	40535049	944	949	950	944	276
607	20250317	102800	40273099	948	948	948	948	1535
608	20250317	102700	38817919	948	948	948	948	101
609	20250317	102600	38722171	948	948	948	948	0
610	20250317	102500	38722171	948	948	948	948	150
611	20250317	102400	38579971	948	948	948	948	1
612	20250317	102300	38579023	948	945	949	945	1102
613	20250317	102200	37535391	947	945	947	945	1037
614	20250317	102100	36553452	947	945	947	945	329
615	20250317	102000	36242226	945	945	945	945	59
616	20250317	101900	36186471	944	943	944	943	499
617	20250317	101800	35715792	943	943	943	943	0
618	20250317	101700	35715792	943	937	943	937	2251
619	20250317	101600	33606305	938	939	944	938	2035
620	20250317	101500	31697317	945	945	945	945	0
621	20250317	101400	31697317	945	945	945	945	0
622	20250317	101300	31697317	945	945	945	945	34
623	20250317	101200	31665187	945	945	945	945	1
624	20250317	101100	31664242	947	947	947	947	0
625	20250317	101000	31664242	947	946	947	946	79
626	20250317	100900	31589497	946	940	946	940	1793
627	20250317	100800	29903153	940	940	940	940	0
628	20250317	100700	29903153	940	940	940	940	2
629	20250317	100600	29901273	940	940	940	940	1
630	20250317	100500	29900333	940	940	940	940	401
631	20250317	100400	29523393	940	940	940	940	0
632	20250317	100300	29523393	940	940	940	940	511
633	20250317	100200	29043053	942	942	942	942	0
634	20250317	100100	29043053	942	940	942	940	1100
635	20250317	100000	28008475	940	940	940	940	0
636	20250317	095900	28008475	940	940	940	940	0
637	20250317	095800	28008475	940	940	940	940	0
638	20250317	095700	28008475	940	940	940	940	0
639	20250317	095600	28008475	940	940	940	940	0
640	20250317	095500	28008475	940	940	940	940	1
641	20250317	095400	28007535	940	940	940	940	0
642	20250317	095300	28007535	940	940	940	940	1
643	20250317	095200	28006595	940	940	940	940	8
644	20250317	095100	27999075	940	940	940	940	1
645	20250317	095000	27998135	940	938	940	938	36
646	20250317	094900	27964363	938	940	940	938	908
647	20250317	094800	27110859	938	938	938	938	1
648	20250317	094700	27109921	938	938	938	938	0
649	20250317	094600	27109921	938	938	938	938	0
650	20250317	094500	27109921	938	940	940	938	28
651	20250317	094400	27083615	940	940	940	940	0
652	20250317	094300	27083615	940	940	940	940	1
653	20250317	094200	27082675	936	936	936	936	20
654	20250317	094100	27063955	936	940	940	936	3050
655	20250317	094000	24209150	936	937	937	936	1530
656	20250317	093900	22776452	940	940	940	940	0
657	20250317	093800	22776452	940	940	940	940	0
658	20250317	093700	22776452	940	936	940	936	11
659	20250317	093600	22766152	942	942	942	942	0
660	20250317	093500	22766152	942	942	942	942	0
661	20250317	093400	22766152	942	942	942	942	0
662	20250317	093300	22766152	942	942	942	942	0
663	20250317	093200	22766152	942	942	942	942	0
664	20250317	093100	22766152	942	942	942	942	105
665	20250317	093000	22667242	942	942	942	942	1
666	20250317	092900	22666300	930	930	930	930	0
667	20250317	092800	22666300	930	930	930	930	918
668	20250317	092700	21812560	930	930	930	930	1
669	20250317	092600	21811630	930	943	943	930	601
670	20250317	092500	21246200	943	943	943	943	0
671	20250317	092400	21246200	943	943	943	943	0
672	20250317	092300	21246200	943	928	943	927	9906
673	20250317	092200	12022209	928	931	931	926	229
674	20250317	092100	11809518	926	926	926	926	3
675	20250317	092000	11806740	931	926	931	926	14
676	20250317	091900	11793741	926	926	926	926	24
677	20250317	091800	11771517	925	925	925	925	0
678	20250317	091700	11771517	925	925	925	925	1
679	20250317	091600	11770592	925	925	925	925	22
680	20250317	091500	11750242	925	925	925	925	18
681	20250317	091400	11733592	929	931	931	929	128
682	20250317	091300	11614524	931	931	931	931	22
683	20250317	091200	11594042	932	932	932	932	0
684	20250317	091100	11594042	932	932	932	932	0
685	20250317	091000	11594042	932	932	932	932	90
686	20250317	090900	11510162	932	932	932	932	10
687	20250317	090800	11500842	933	933	933	933	0
688	20250317	090700	11500842	933	932	933	932	100
689	20250317	090600	11407612	932	932	932	932	1
690	20250317	090500	11406680	921	924	924	921	358
691	20250317	090400	11076919	925	927	927	924	814
692	20250317	090300	10323003	927	927	927	927	820
693	20250317	090200	9562863	932	927	932	927	30
694	20250317	090100	9535048	929	929	930	929	1407
695	20250317	090000	8227895	929	932	932	929	8855