KissMeData/331520/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	212400	423516561	858	858	858	858	5430
3	20250320	212300	423516561	858	858	858	858	0
4	20250320	212200	423516561	858	858	858	858	0
5	20250320	212100	423516561	858	858	858	858	0
6	20250320	212000	423516561	858	858	858	858	0
7	20250320	211900	423516561	858	858	858	858	0
8	20250320	211800	423516561	858	858	858	858	0
9	20250320	211700	423516561	858	858	858	858	0
10	20250320	211600	423516561	858	858	858	858	0
11	20250320	211500	423516561	858	858	858	858	0
12	20250320	211400	423516561	858	858	858	858	0
13	20250320	211300	423516561	858	858	858	858	0
14	20250320	211200	423516561	858	858	858	858	0
15	20250320	211100	423516561	858	858	858	858	0
16	20250320	211000	423516561	858	858	858	858	0
17	20250320	210900	423516561	858	858	858	858	0
18	20250320	210800	423516561	858	858	858	858	0
19	20250320	210700	423516561	858	858	858	858	0
20	20250320	210600	423516561	858	858	858	858	0
21	20250320	210500	423516561	858	858	858	858	0
22	20250320	210400	423516561	858	858	858	858	0
23	20250320	210300	423516561	858	858	858	858	0
24	20250320	210200	423516561	858	858	858	858	0
25	20250320	210100	423516561	858	858	858	858	0
26	20250320	210000	423516561	858	858	858	858	0
27	20250320	205900	423516561	858	858	858	858	0
28	20250320	205800	423516561	858	858	858	858	0
29	20250320	205700	423516561	858	858	858	858	0
30	20250320	205600	423516561	858	858	858	858	0
31	20250320	205500	423516561	858	858	858	858	0
32	20250320	205400	423516561	858	858	858	858	5430
33	20250320	205300	423516561	858	858	858	858	0
34	20250320	205200	423516561	858	858	858	858	0
35	20250320	205100	423516561	858	858	858	858	0
36	20250320	205000	423516561	858	858	858	858	0
37	20250320	204900	423516561	858	858	858	858	0
38	20250320	204800	423516561	858	858	858	858	0
39	20250320	204700	423516561	858	858	858	858	0
40	20250320	204600	423516561	858	858	858	858	0
41	20250320	204500	423516561	858	858	858	858	0
42	20250320	204400	423516561	858	858	858	858	0
43	20250320	204300	423516561	858	858	858	858	0
44	20250320	204200	423516561	858	858	858	858	0
45	20250320	204100	423516561	858	858	858	858	0
46	20250320	204000	423516561	858	858	858	858	0
47	20250320	203900	423516561	858	858	858	858	0
48	20250320	203800	423516561	858	858	858	858	0
49	20250320	203700	423516561	858	858	858	858	0
50	20250320	203600	423516561	858	858	858	858	0
51	20250320	203500	423516561	858	858	858	858	0
52	20250320	203400	423516561	858	858	858	858	0
53	20250320	203300	423516561	858	858	858	858	0
54	20250320	203200	423516561	858	858	858	858	0
55	20250320	203100	423516561	858	858	858	858	0
56	20250320	203000	423516561	858	858	858	858	0
57	20250320	202900	423516561	858	858	858	858	0
58	20250320	202800	423516561	858	858	858	858	0
59	20250320	202700	423516561	858	858	858	858	0
60	20250320	202600	423516561	858	858	858	858	0
61	20250320	202500	423516561	858	858	858	858	0
62	20250320	202400	423516561	858	858	858	858	5430
63	20250320	202300	423516561	858	858	858	858	0
64	20250320	202200	423516561	858	858	858	858	0
65	20250320	202100	423516561	858	858	858	858	0
66	20250320	202000	423516561	858	858	858	858	0
67	20250320	201900	423516561	858	858	858	858	0
68	20250320	201800	423516561	858	858	858	858	0
69	20250320	201700	423516561	858	858	858	858	0
70	20250320	201600	423516561	858	858	858	858	0
71	20250320	201500	423516561	858	858	858	858	0
72	20250320	201400	423516561	858	858	858	858	0
73	20250320	201300	423516561	858	858	858	858	0
74	20250320	201200	423516561	858	858	858	858	0
75	20250320	201100	423516561	858	858	858	858	0
76	20250320	201000	423516561	858	858	858	858	0
77	20250320	200900	423516561	858	858	858	858	0
78	20250320	200800	423516561	858	858	858	858	0
79	20250320	200700	423516561	858	858	858	858	0
80	20250320	200600	423516561	858	858	858	858	0
81	20250320	200500	423516561	858	858	858	858	0
82	20250320	200400	423516561	858	858	858	858	0
83	20250320	200300	423516561	858	858	858	858	0
84	20250320	200200	423516561	858	858	858	858	0
85	20250320	200100	423516561	858	858	858	858	0
86	20250320	200000	423516561	858	858	858	858	0
87	20250320	195900	423516561	858	858	858	858	0
88	20250320	195800	423516561	858	858	858	858	0
89	20250320	195700	423516561	858	858	858	858	0
90	20250320	195600	423516561	858	858	858	858	0
91	20250320	195500	423516561	858	858	858	858	0
92	20250320	195400	423516561	858	858	858	858	5430
93	20250320	195300	423516561	858	858	858	858	0
94	20250320	195200	423516561	858	858	858	858	0
95	20250320	195100	423516561	858	858	858	858	0
96	20250320	195000	423516561	858	858	858	858	0
97	20250320	194900	423516561	858	858	858	858	0
98	20250320	194800	423516561	858	858	858	858	0
99	20250320	194700	423516561	858	858	858	858	0
100	20250320	194600	423516561	858	858	858	858	0
101	20250320	194500	423516561	858	858	858	858	0
102	20250320	194400	423516561	858	858	858	858	0
103	20250320	194300	423516561	858	858	858	858	0
104	20250320	194200	423516561	858	858	858	858	0
105	20250320	194100	423516561	858	858	858	858	0
106	20250320	194000	423516561	858	858	858	858	0
107	20250320	193900	423516561	858	858	858	858	0
108	20250320	193800	423516561	858	858	858	858	0
109	20250320	193700	423516561	858	858	858	858	0
110	20250320	193600	423516561	858	858	858	858	0
111	20250320	193500	423516561	858	858	858	858	0
112	20250320	193400	423516561	858	858	858	858	0
113	20250320	193300	423516561	858	858	858	858	0
114	20250320	193200	423516561	858	858	858	858	0
115	20250320	193100	423516561	858	858	858	858	0
116	20250320	193000	423516561	858	858	858	858	0
117	20250320	192900	423516561	858	858	858	858	0
118	20250320	192800	423516561	858	858	858	858	0
119	20250320	192700	423516561	858	858	858	858	0
120	20250320	192600	423516561	858	858	858	858	0
121	20250320	192500	423516561	858	858	858	858	0
122	20250320	192400	423516561	858	858	858	858	5430
123	20250320	192300	423516561	858	858	858	858	0
124	20250320	192200	423516561	858	858	858	858	0
125	20250320	192100	423516561	858	858	858	858	0
126	20250320	192000	423516561	858	858	858	858	0
127	20250320	191900	423516561	858	858	858	858	0
128	20250320	191800	423516561	858	858	858	858	0
129	20250320	191700	423516561	858	858	858	858	0
130	20250320	191600	423516561	858	858	858	858	0
131	20250320	191500	423516561	858	858	858	858	0
132	20250320	191400	423516561	858	858	858	858	0
133	20250320	191300	423516561	858	858	858	858	0
134	20250320	191200	423516561	858	858	858	858	0
135	20250320	191100	423516561	858	858	858	858	0
136	20250320	191000	423516561	858	858	858	858	0
137	20250320	190900	423516561	858	858	858	858	0
138	20250320	190800	423516561	858	858	858	858	0
139	20250320	190700	423516561	858	858	858	858	0
140	20250320	190600	423516561	858	858	858	858	0
141	20250320	190500	423516561	858	858	858	858	0
142	20250320	190400	423516561	858	858	858	858	0
143	20250320	190300	423516561	858	858	858	858	0
144	20250320	190200	423516561	858	858	858	858	0
145	20250320	190100	423516561	858	858	858	858	0
146	20250320	190000	423516561	858	858	858	858	0
147	20250320	185900	423516561	858	858	858	858	0
148	20250320	185800	423516561	858	858	858	858	0
149	20250320	185700	423516561	858	858	858	858	0
150	20250320	185600	423516561	858	858	858	858	0
151	20250320	185500	423516561	858	858	858	858	0
152	20250320	185400	423516561	858	858	858	858	5430
153	20250320	185300	423516561	858	858	858	858	0
154	20250320	185200	423516561	858	858	858	858	0
155	20250320	185100	423516561	858	858	858	858	0
156	20250320	185000	423516561	858	858	858	858	0
157	20250320	184900	423516561	858	858	858	858	0
158	20250320	184800	423516561	858	858	858	858	0
159	20250320	184700	423516561	858	858	858	858	0
160	20250320	184600	423516561	858	858	858	858	0
161	20250320	184500	423516561	858	858	858	858	0
162	20250320	184400	423516561	858	858	858	858	0
163	20250320	184300	423516561	858	858	858	858	0
164	20250320	184200	423516561	858	858	858	858	0
165	20250320	184100	423516561	858	858	858	858	0
166	20250320	184000	423516561	858	858	858	858	0
167	20250320	183900	423516561	858	858	858	858	0
168	20250320	183800	423516561	858	858	858	858	0
169	20250320	183700	423516561	858	858	858	858	0
170	20250320	183600	423516561	858	858	858	858	0
171	20250320	183500	423516561	858	858	858	858	0
172	20250320	183400	423516561	858	858	858	858	0
173	20250320	183300	423516561	858	858	858	858	0
174	20250320	183200	423516561	858	858	858	858	0
175	20250320	183100	423516561	858	858	858	858	0
176	20250320	183000	423516561	858	858	858	858	0
177	20250320	182900	423516561	858	858	858	858	0
178	20250320	182800	423516561	858	858	858	858	0
179	20250320	182700	423516561	858	858	858	858	0
180	20250320	182600	423516561	858	858	858	858	0
181	20250320	182500	423516561	858	858	858	858	0
182	20250320	182400	423516561	858	858	858	858	5430
183	20250320	182300	423516561	858	858	858	858	0
184	20250320	182200	423516561	858	858	858	858	0
185	20250320	182100	423516561	858	858	858	858	0
186	20250320	182000	423516561	858	858	858	858	0
187	20250320	181900	423516561	858	858	858	858	0
188	20250320	181800	423516561	858	858	858	858	0
189	20250320	181700	423516561	858	858	858	858	0
190	20250320	181600	423516561	858	858	858	858	0
191	20250320	181500	423516561	858	858	858	858	0
192	20250320	181400	423516561	858	858	858	858	0
193	20250320	181300	423516561	858	858	858	858	0
194	20250320	181200	423516561	858	858	858	858	0
195	20250320	181100	423516561	858	858	858	858	0
196	20250320	181000	423516561	858	858	858	858	0
197	20250320	180900	423516561	858	858	858	858	0
198	20250320	180800	423516561	858	858	858	858	0
199	20250320	180700	423516561	858	858	858	858	0
200	20250320	180600	423516561	858	858	858	858	0
201	20250320	180500	423516561	858	858	858	858	0
202	20250320	180400	423516561	858	858	858	858	0
203	20250320	180300	423516561	858	858	858	858	0
204	20250320	180200	423516561	858	858	858	858	0
205	20250320	180100	423516561	858	858	858	858	0
206	20250320	180000	423516561	858	858	858	858	0
207	20250320	175900	423516561	858	858	858	858	0
208	20250320	175800	423516561	858	858	858	858	0
209	20250320	175700	423516561	858	858	858	858	0
210	20250320	175600	423516561	858	858	858	858	0
211	20250320	175500	423516561	858	858	858	858	0
212	20250320	175400	423516561	858	858	858	858	5430
213	20250320	175300	423516561	858	858	858	858	0
214	20250320	175200	423516561	858	858	858	858	0
215	20250320	175100	423516561	858	858	858	858	0
216	20250320	175000	423516561	858	858	858	858	0
217	20250320	174900	423516561	858	858	858	858	0
218	20250320	174800	423516561	858	858	858	858	0
219	20250320	174700	423516561	858	858	858	858	0
220	20250320	174600	423516561	858	858	858	858	0
221	20250320	174500	423516561	858	858	858	858	0
222	20250320	174400	423516561	858	858	858	858	0
223	20250320	174300	423516561	858	858	858	858	0
224	20250320	174200	423516561	858	858	858	858	0
225	20250320	174100	423516561	858	858	858	858	0
226	20250320	174000	423516561	858	858	858	858	0
227	20250320	173900	423516561	858	858	858	858	0
228	20250320	173800	423516561	858	858	858	858	0
229	20250320	173700	423516561	858	858	858	858	0
230	20250320	173600	423516561	858	858	858	858	0
231	20250320	173500	423516561	858	858	858	858	0
232	20250320	173400	423516561	858	858	858	858	0
233	20250320	173300	423516561	858	858	858	858	0
234	20250320	173200	423516561	858	858	858	858	0
235	20250320	173100	423516561	858	858	858	858	0
236	20250320	173000	423516561	858	858	858	858	0
237	20250320	172900	423516561	858	858	858	858	0
238	20250320	172800	423516561	858	858	858	858	0
239	20250320	172700	423516561	858	858	858	858	0
240	20250320	172600	423516561	858	858	858	858	0
241	20250320	172500	423516561	858	858	858	858	0
242	20250320	172400	423516561	858	858	858	858	5430
243	20250320	172300	423516561	858	858	858	858	0
244	20250320	172200	423516561	858	858	858	858	0
245	20250320	172100	423516561	858	858	858	858	0
246	20250320	172000	423516561	858	858	858	858	0
247	20250320	171900	423516561	858	858	858	858	0
248	20250320	171800	423516561	858	858	858	858	0
249	20250320	171700	423516561	858	858	858	858	0
250	20250320	171600	423516561	858	858	858	858	0
251	20250320	171500	423516561	858	858	858	858	0
252	20250320	171400	423516561	858	858	858	858	0
253	20250320	171300	423516561	858	858	858	858	0
254	20250320	171200	423516561	858	858	858	858	0
255	20250320	171100	423516561	858	858	858	858	0
256	20250320	171000	423516561	858	858	858	858	0
257	20250320	170900	423516561	858	858	858	858	0
258	20250320	170800	423516561	858	858	858	858	0
259	20250320	170700	423516561	858	858	858	858	0
260	20250320	170600	423516561	858	858	858	858	0
261	20250320	170500	423516561	858	858	858	858	0
262	20250320	170400	423516561	858	858	858	858	0
263	20250320	170300	423516561	858	858	858	858	0
264	20250320	170200	423516561	858	858	858	858	0
265	20250320	170100	423516561	858	858	858	858	0
266	20250320	170000	423516561	858	858	858	858	0
267	20250320	165900	423516561	858	858	858	858	0
268	20250320	165800	423516561	858	858	858	858	0
269	20250320	165700	423516561	858	858	858	858	0
270	20250320	165600	423516561	858	858	858	858	0
271	20250320	165500	423516561	858	858	858	858	0
272	20250320	165400	423516561	858	858	858	858	5430
273	20250320	165300	423516561	858	858	858	858	0
274	20250320	165200	423516561	858	858	858	858	0
275	20250320	165100	423516561	858	858	858	858	0
276	20250320	165000	423516561	858	858	858	858	0
277	20250320	164900	423516561	858	858	858	858	0
278	20250320	164800	423516561	858	858	858	858	0
279	20250320	164700	423516561	858	858	858	858	0
280	20250320	164600	423516561	858	858	858	858	0
281	20250320	164500	423516561	858	858	858	858	0
282	20250320	164400	423516561	858	858	858	858	0
283	20250320	164300	423516561	858	858	858	858	0
284	20250320	164200	423516561	858	858	858	858	0
285	20250320	164100	423516561	858	858	858	858	0
286	20250320	164000	423516561	858	858	858	858	0
287	20250320	163900	423516561	858	858	858	858	0
288	20250320	163800	423516561	858	858	858	858	0
289	20250320	163700	423516561	858	858	858	858	0
290	20250320	163600	423516561	858	858	858	858	0
291	20250320	163500	423516561	858	858	858	858	0
292	20250320	163400	423516561	858	858	858	858	0
293	20250320	163300	423516561	858	858	858	858	0
294	20250320	163200	423516561	858	858	858	858	0
295	20250320	163100	423516561	858	858	858	858	0
296	20250320	163000	423516561	858	858	858	858	0
297	20250320	162900	423516561	858	858	858	858	0
298	20250320	162800	423516561	858	858	858	858	0
299	20250320	162700	423516561	858	858	858	858	0
300	20250320	162600	423516561	858	858	858	858	0
301	20250320	162500	423516561	858	858	858	858	0
302	20250320	162400	423516561	858	858	858	858	5430
303	20250320	162300	423516561	858	858	858	858	0
304	20250320	162200	423516561	858	858	858	858	0
305	20250320	162100	423516561	858	858	858	858	0
306	20250320	162000	423516561	858	858	858	858	0
307	20250320	161900	423516561	858	858	858	858	0
308	20250320	161800	423516561	858	858	858	858	0
309	20250320	161700	423516561	858	858	858	858	0
310	20250320	161600	423516561	858	858	858	858	0
311	20250320	161500	423516561	858	858	858	858	0
312	20250320	161400	423516561	858	858	858	858	0
313	20250320	161300	423516561	858	858	858	858	0
314	20250320	161200	423516561	858	858	858	858	0
315	20250320	161100	423516561	858	858	858	858	0
316	20250320	161000	423516561	858	858	858	858	0
317	20250320	160900	423516561	858	858	858	858	0
318	20250320	160800	423516561	858	858	858	858	0
319	20250320	160700	423516561	858	858	858	858	0
320	20250320	160600	423516561	858	858	858	858	0
321	20250320	160500	423516561	858	858	858	858	0
322	20250320	160400	423516561	858	858	858	858	0
323	20250320	160300	423516561	858	858	858	858	0
324	20250320	160200	423516561	858	858	858	858	0
325	20250320	160100	423516561	858	858	858	858	0
326	20250320	160000	423516561	858	858	858	858	0
327	20250320	155900	423516561	858	858	858	858	0
328	20250320	155800	423516561	858	858	858	858	0
329	20250320	155700	423516561	858	858	858	858	0
330	20250320	155600	423516561	858	858	858	858	0
331	20250320	155500	423516561	858	858	858	858	0
332	20250320	155400	423516561	858	858	858	858	5430
333	20250320	155300	423516561	858	858	858	858	0
334	20250320	155200	423516561	858	858	858	858	0
335	20250320	155100	423516561	858	858	858	858	0
336	20250320	155000	423516561	858	858	858	858	0
337	20250320	154900	423516561	858	858	858	858	0
338	20250320	154800	423516561	858	858	858	858	0
339	20250320	154700	423516561	858	858	858	858	0
340	20250320	154600	423516561	858	858	858	858	0
341	20250320	154500	423516561	858	858	858	858	0
342	20250320	154400	423516561	858	858	858	858	0
343	20250320	154300	423516561	858	858	858	858	0
344	20250320	154200	423516561	858	858	858	858	0
345	20250320	154100	423516561	858	858	858	858	0
346	20250320	154000	423516561	858	858	858	858	0
347	20250320	153900	423516561	858	858	858	858	0
348	20250320	153800	423516561	858	858	858	858	0
349	20250320	153700	423516561	858	858	858	858	0
350	20250320	153600	423516561	858	858	858	858	0
351	20250320	153500	423516561	858	858	858	858	0
352	20250320	153400	423516561	858	858	858	858	0
353	20250320	153300	423516561	858	858	858	858	0
354	20250320	153200	423516561	858	858	858	858	0
355	20250320	153100	423516561	858	858	858	858	0
356	20250320	153000	423516561	858	858	858	858	5430
357	20250320	152900	418857621	858	858	858	858	0
358	20250320	152800	418857621	858	858	858	858	0
359	20250320	152700	418857621	858	858	858	858	0
360	20250320	152600	418857621	858	858	858	858	0
361	20250320	152500	418857621	858	858	858	858	0
362	20250320	152400	418857621	858	858	858	858	0
363	20250320	152300	418857621	858	858	858	858	0
364	20250320	152200	418857621	858	858	858	858	0
365	20250320	152100	418857621	858	858	858	858	0
366	20250320	152000	418857621	858	858	858	858	0
367	20250320	151900	418857621	858	861	862	858	2710
368	20250320	151800	416532179	857	857	857	857	2000
369	20250320	151700	414818179	862	858	862	858	722
370	20250320	151600	414198599	863	863	863	863	29
371	20250320	151500	414173572	863	863	863	863	0
372	20250320	151400	414173572	863	863	863	863	646
373	20250320	151300	413616074	863	863	863	863	35
374	20250320	151200	413585869	863	863	863	863	0
375	20250320	151100	413585869	863	863	863	863	4
376	20250320	151000	413582417	863	857	863	853	3682
377	20250320	150900	410406294	853	854	857	853	3674
378	20250320	150800	407272121	864	854	864	853	990
379	20250320	150700	406425571	860	854	860	853	1710
380	20250320	150600	404966473	853	860	860	853	884
381	20250320	150500	404210121	864	859	864	853	2211
382	20250320	150400	402306639	853	854	855	853	2100
383	20250320	150300	400513118	854	854	862	854	425
384	20250320	150200	400148677	854	854	854	852	5371
385	20250320	150100	395568788	854	854	854	853	227
386	20250320	150000	395374984	856	857	863	855	694
387	20250320	145900	394780012	853	853	853	853	0
388	20250320	145800	394780012	853	853	853	853	600
389	20250320	145700	394268212	854	854	854	854	0
390	20250320	145600	394268212	854	854	854	854	199
391	20250320	145500	394098266	855	852	855	852	1504
392	20250320	145400	392814944	852	852	852	852	453
393	20250320	145300	392428988	853	852	853	850	5342
394	20250320	145200	387887890	854	854	854	854	0
395	20250320	145100	387887890	854	851	854	851	203
396	20250320	145000	387715134	851	850	851	850	2
397	20250320	144900	387713433	851	851	851	851	0
398	20250320	144800	387713433	851	854	854	851	762
399	20250320	144700	387064956	846	846	846	846	0
400	20250320	144600	387064956	846	846	846	846	0
401	20250320	144500	387064956	846	848	848	844	13880
402	20250320	144400	375323754	848	848	848	848	7
403	20250320	144300	375317818	852	852	852	852	1
404	20250320	144200	375316966	852	848	852	848	246
405	20250320	144100	375108354	847	850	850	847	10000
406	20250320	144000	366633486	851	851	851	851	1512
407	20250320	143900	365346774	853	851	853	851	19
408	20250320	143800	365330569	853	852	854	852	888
409	20250320	143700	364573967	854	854	854	852	1888
410	20250320	143600	362964565	854	857	857	854	1708
411	20250320	143500	361505333	857	855	857	855	34
412	20250320	143400	361476201	852	853	855	852	809
413	20250320	143300	360786153	853	855	855	853	3854
414	20250320	143200	357497671	853	853	853	853	0
415	20250320	143100	357497671	853	853	853	853	0
416	20250320	143000	357497671	853	853	853	853	1350
417	20250320	142900	356346121	857	857	857	857	100
418	20250320	142800	356260421	858	858	858	858	0
419	20250320	142700	356260421	858	858	858	858	0
420	20250320	142600	356260421	858	858	858	858	0
421	20250320	142500	356260421	858	858	858	858	10
422	20250320	142400	356251841	857	857	857	857	0
423	20250320	142300	356251841	857	857	857	857	2882
424	20250320	142200	353781967	857	857	857	857	204
425	20250320	142100	353607139	858	858	858	858	0
426	20250320	142000	353607139	858	858	858	858	0
427	20250320	141900	353607139	858	858	858	858	0
428	20250320	141800	353607139	858	858	858	858	1116
429	20250320	141700	352649611	858	858	858	858	84
430	20250320	141600	352577539	860	860	860	860	65
431	20250320	141500	352521639	861	857	861	857	10
432	20250320	141400	352513044	856	860	862	856	45
433	20250320	141300	352474346	860	859	860	859	43
434	20250320	141200	352437408	858	858	858	858	3
435	20250320	141100	352434834	856	856	857	856	299
436	20250320	141000	352178627	855	855	856	855	964
437	20250320	140900	351354402	856	860	860	856	33
438	20250320	140800	351326133	850	862	862	850	40002
439	20250320	140700	317198947	863	863	863	863	0
440	20250320	140600	317198947	863	863	865	862	230
441	20250320	140500	317000675	863	860	863	860	28
442	20250320	140400	316976517	865	860	865	860	1600
443	20250320	140300	315596200	862	861	862	861	45
444	20250320	140200	315557452	861	859	861	859	3007
445	20250320	140100	312971224	858	856	858	856	502
446	20250320	140000	312541508	858	856	858	855	877
447	20250320	135900	311791189	860	860	860	860	50
448	20250320	135800	311748189	860	857	860	857	819
449	20250320	135700	311046249	860	860	860	860	0
450	20250320	135600	311046249	860	860	860	860	0
451	20250320	135500	311046249	860	860	860	860	88
452	20250320	135400	310970569	856	856	856	856	1
453	20250320	135300	310969713	857	857	857	857	524
454	20250320	135200	310520645	856	856	856	856	460
455	20250320	135100	310126885	855	859	860	855	917
456	20250320	135000	309339820	854	854	854	854	0
457	20250320	134900	309339820	854	854	854	854	4
458	20250320	134800	309336404	854	854	854	854	0
459	20250320	134700	309336404	854	855	855	854	4138
460	20250320	134600	305800520	855	856	856	855	6017
461	20250320	134500	300652985	860	860	860	860	100
462	20250320	134400	300566985	856	858	860	856	2215
463	20250320	134300	298669208	856	856	856	856	0
464	20250320	134200	298669208	856	856	856	856	800
465	20250320	134100	297984408	860	859	860	859	25
466	20250320	134000	297962931	860	860	860	860	991
467	20250320	133900	297110671	855	855	855	855	0
468	20250320	133800	297110671	855	855	855	855	0
469	20250320	133700	297110671	855	860	860	855	3348
470	20250320	133600	294245675	863	863	863	863	0
471	20250320	133500	294245675	863	863	863	863	0
472	20250320	133400	294245675	863	863	863	863	0
473	20250320	133300	294245675	863	863	863	863	673
474	20250320	133200	293664876	862	862	862	862	1868
475	20250320	133100	292054660	856	869	869	855	42188
476	20250320	133000	255839187	869	869	869	869	6
477	20250320	132900	255833973	877	877	877	877	0
478	20250320	132800	255833973	877	877	877	877	1
479	20250320	132700	255833096	868	868	868	868	0
480	20250320	132600	255833096	868	868	868	868	0
481	20250320	132500	255833096	868	877	877	868	501
482	20250320	132400	255398219	868	868	868	868	900
483	20250320	132300	254617019	868	868	868	868	1300
484	20250320	132200	253488619	870	870	870	870	0
485	20250320	132100	253488619	870	870	870	870	0
486	20250320	132000	253488619	870	870	870	870	400
487	20250320	131900	253140619	870	870	870	870	0
488	20250320	131800	253140619	870	870	870	870	0
489	20250320	131700	253140619	870	870	870	870	406
490	20250320	131600	252787399	870	877	877	870	5459
491	20250320	131500	248037964	877	877	877	877	0
492	20250320	131400	248037964	877	877	877	877	0
493	20250320	131300	248037964	877	877	877	877	0
494	20250320	131200	248037964	877	877	877	875	1004
495	20250320	131100	247159456	878	878	878	878	0
496	20250320	131000	247159456	878	878	878	878	0
497	20250320	130900	247159456	878	878	878	878	0
498	20250320	130800	247159456	878	878	878	878	0
499	20250320	130700	247159456	878	871	878	871	28
500	20250320	130600	247135054	871	878	878	871	203
501	20250320	130500	246958220	875	875	875	875	0
502	20250320	130400	246958220	875	875	875	875	0
503	20250320	130300	246958220	875	875	875	875	0
504	20250320	130200	246958220	875	875	875	875	1000
505	20250320	130100	246083220	878	878	878	878	0
506	20250320	130000	246083220	878	878	878	878	0
507	20250320	125900	246083220	878	873	878	873	1850
508	20250320	125800	244466170	878	878	878	878	1
509	20250320	125700	244465292	878	878	878	878	26
510	20250320	125600	244442464	878	872	878	872	313
511	20250320	125500	244169522	872	872	872	872	2
512	20250320	125400	244167778	867	871	871	867	6654
513	20250320	125300	238396952	871	871	871	871	18
514	20250320	125200	238381274	867	873	873	867	2000
515	20250320	125100	236644215	874	874	874	874	0
516	20250320	125000	236644215	874	874	874	874	0
517	20250320	124900	236644215	874	874	874	874	33
518	20250320	124800	236615373	874	874	874	874	439
519	20250320	124700	236231687	880	880	880	880	0
520	20250320	124600	236231687	880	880	880	880	20
521	20250320	124500	236214087	880	880	880	880	2
522	20250320	124400	236212327	868	868	868	868	0
523	20250320	124300	236212327	868	874	874	868	10000
524	20250320	124200	227507649	874	874	874	874	0
525	20250320	124100	227507649	874	874	874	874	0
526	20250320	124000	227507649	874	876	876	873	2090
527	20250320	123900	225681240	880	880	880	880	4
528	20250320	123800	225677720	878	878	878	878	196
529	20250320	123700	225505632	878	878	878	878	0
530	20250320	123600	225505632	878	878	878	878	0
531	20250320	123500	225505632	878	878	878	878	0
532	20250320	123400	225505632	878	878	878	878	718
533	20250320	123300	224875228	878	878	878	878	0
534	20250320	123200	224875228	878	878	878	878	0
535	20250320	123100	224875228	878	878	878	878	0
536	20250320	123000	224875228	878	878	878	878	25
537	20250320	122900	224853278	878	878	878	878	0
538	20250320	122800	224853278	878	878	878	878	0
539	20250320	122700	224853278	878	878	878	878	0
540	20250320	122600	224853278	878	878	878	878	0
541	20250320	122500	224853278	878	878	878	878	50
542	20250320	122400	224809378	877	877	877	877	150
543	20250320	122300	224677828	882	882	882	882	510
544	20250320	122200	224228008	880	882	882	880	826
545	20250320	122100	223501126	883	883	883	883	0
546	20250320	122000	223501126	883	882	883	882	1604
547	20250320	121900	222084909	882	882	882	882	1603
548	20250320	121800	220671063	882	882	882	882	1383
549	20250320	121700	219451257	882	882	882	882	0
550	20250320	121600	219451257	882	882	882	882	1
551	20250320	121500	219450375	874	882	882	874	400
552	20250320	121400	219098784	883	883	883	883	0
553	20250320	121300	219098784	883	883	883	883	0
554	20250320	121200	219098784	883	881	883	881	300
555	20250320	121100	218834253	874	874	874	874	0
556	20250320	121000	218834253	874	874	874	874	0
557	20250320	120900	218834253	874	874	874	874	0
558	20250320	120800	218834253	874	874	874	874	0
559	20250320	120700	218834253	874	875	875	874	2030
560	20250320	120600	217059778	875	875	875	875	324
561	20250320	120500	216776278	875	875	875	875	0
562	20250320	120400	216776278	875	875	875	875	0
563	20250320	120300	216776278	875	875	875	875	0
564	20250320	120200	216776278	875	875	875	875	0
565	20250320	120100	216776278	875	875	875	875	0
566	20250320	120000	216776278	875	875	875	875	0
567	20250320	115900	216776278	875	875	875	875	735
568	20250320	115800	216133153	875	875	875	875	0
569	20250320	115700	216133153	875	875	875	875	0
570	20250320	115600	216133153	875	877	881	875	1093
571	20250320	115500	215175936	877	877	877	877	1
572	20250320	115400	215175059	873	873	873	873	0
573	20250320	115300	215175059	873	873	873	873	0
574	20250320	115200	215175059	873	873	873	873	2
575	20250320	115100	215173313	871	871	871	871	0
576	20250320	115000	215173313	871	876	876	871	3000
577	20250320	114900	212559980	877	877	877	877	0
578	20250320	114800	212559980	877	877	877	877	593
579	20250320	114700	212039919	877	877	877	877	2980
580	20250320	114600	209426459	882	882	882	882	0
581	20250320	114500	209426459	882	882	882	882	1
582	20250320	114400	209425577	882	882	882	882	0
583	20250320	114300	209425577	882	882	882	882	1
584	20250320	114200	209424695	880	880	880	880	421
585	20250320	114100	209054215	878	878	878	878	0
586	20250320	114000	209054215	878	878	878	878	1000
587	20250320	113900	208176215	877	877	877	877	1001
588	20250320	113800	207298338	878	876	880	875	16
589	20250320	113700	207284329	875	875	875	875	0
590	20250320	113600	207284329	875	873	875	870	40131
591	20250320	113500	172326669	880	880	880	880	97
592	20250320	113400	172241309	880	880	880	880	0
593	20250320	113300	172241309	880	880	880	880	12
594	20250320	113200	172230749	880	880	880	880	0
595	20250320	113100	172230749	880	880	880	880	200
596	20250320	113000	172054749	880	880	880	880	5
597	20250320	112900	172050349	880	880	880	880	0
598	20250320	112800	172050349	880	880	880	880	0
599	20250320	112700	172050349	880	882	882	880	764
600	20250320	112600	171376704	882	882	882	882	0
601	20250320	112500	171376704	882	884	884	882	985
602	20250320	112400	170507819	884	884	884	884	37
603	20250320	112300	170475111	883	883	883	883	0
604	20250320	112200	170475111	883	883	883	883	0
605	20250320	112100	170475111	883	883	883	883	29
606	20250320	112000	170449504	885	885	885	885	0
607	20250320	111900	170449504	885	885	885	885	2
608	20250320	111800	170447734	884	884	884	884	0
609	20250320	111700	170447734	884	884	884	884	144
610	20250320	111600	170320438	883	883	883	883	0
611	20250320	111500	170320438	883	883	883	883	400
612	20250320	111400	169967238	883	883	883	883	0
613	20250320	111300	169967238	883	883	883	883	0
614	20250320	111200	169967238	883	883	883	883	100
615	20250320	111100	169878938	885	885	885	885	0
616	20250320	111000	169878938	885	885	885	885	0
617	20250320	110900	169878938	885	885	885	885	0
618	20250320	110800	169878938	885	885	885	885	0
619	20250320	110700	169878938	885	882	885	882	2689
620	20250320	110600	167504161	882	882	882	882	5
621	20250320	110500	167499751	879	879	879	879	0
622	20250320	110400	167499751	879	879	879	879	0
623	20250320	110300	167499751	879	879	879	879	0
624	20250320	110200	167499751	879	879	879	879	0
625	20250320	110100	167499751	879	879	879	879	0
626	20250320	110000	167499751	879	879	879	879	147
627	20250320	105900	167370538	879	879	879	879	1
628	20250320	105800	167369659	881	881	881	881	0
629	20250320	105700	167369659	881	881	881	881	728
630	20250320	105600	166728291	879	879	879	879	163
631	20250320	105500	166585014	880	881	881	880	68
632	20250320	105400	166525107	880	880	880	880	471
633	20250320	105300	166110627	880	880	880	880	0
634	20250320	105200	166110627	880	880	880	880	3
635	20250320	105100	166107987	873	873	873	873	217
636	20250320	105000	165918546	873	873	873	873	0
637	20250320	104900	165918546	873	874	874	873	747
638	20250320	104800	165266368	875	875	875	875	0
639	20250320	104700	165266368	875	875	875	875	276
640	20250320	104600	165024868	882	882	882	882	12
641	20250320	104500	165014284	883	883	883	883	0
642	20250320	104400	165014284	883	883	883	883	0
643	20250320	104300	165014284	883	883	883	883	0
644	20250320	104200	165014284	883	883	883	883	0
645	20250320	104100	165014284	883	883	883	883	0
646	20250320	104000	165014284	883	883	883	883	0
647	20250320	103900	165014284	883	883	883	883	0
648	20250320	103800	165014284	883	883	883	883	0
649	20250320	103700	165014284	883	884	884	883	20
650	20250320	103600	164996621	871	878	878	871	5000
651	20250320	103500	160625253	885	885	885	885	0
652	20250320	103400	160625253	885	885	885	885	0
653	20250320	103300	160625253	885	885	885	885	0
654	20250320	103200	160625253	885	885	885	885	0
655	20250320	103100	160625253	885	885	885	885	11
656	20250320	103000	160615518	878	878	878	878	0
657	20250320	102900	160615518	878	878	878	878	0
658	20250320	102800	160615518	878	878	878	878	0
659	20250320	102700	160615518	878	878	878	878	0
660	20250320	102600	160615518	878	878	878	878	0
661	20250320	102500	160615518	878	878	878	878	4
662	20250320	102400	160612006	885	885	885	885	0
663	20250320	102300	160612006	885	885	885	885	1
664	20250320	102200	160611121	878	878	878	878	137
665	20250320	102100	160490835	878	878	878	878	0
666	20250320	102000	160490835	878	880	880	878	2077
667	20250320	101900	158666213	879	879	879	879	0
668	20250320	101800	158666213	879	879	879	879	163
669	20250320	101700	158522936	885	885	885	885	16
670	20250320	101600	158508776	879	879	879	879	2472
671	20250320	101500	156335888	879	879	879	879	534
672	20250320	101400	155866502	885	885	885	885	0
673	20250320	101300	155866502	885	885	885	885	228
674	20250320	101200	155664722	885	885	885	879	9
675	20250320	101100	155656763	879	879	879	879	432
676	20250320	101000	155277035	885	885	885	885	0
677	20250320	100900	155277035	885	885	885	885	0
678	20250320	100800	155277035	885	885	885	885	7
679	20250320	100700	155270840	885	884	885	878	2046
680	20250320	100600	153469658	878	878	878	878	0
681	20250320	100500	153469658	878	878	878	878	0
682	20250320	100400	153469658	878	878	878	878	0
683	20250320	100300	153469658	878	878	878	878	0
684	20250320	100200	153469658	878	878	878	878	0
685	20250320	100100	153469658	878	878	878	878	150
686	20250320	100000	153337958	884	884	884	884	1
687	20250320	095900	153337074	884	884	884	884	2
688	20250320	095800	153335306	876	879	879	876	95
689	20250320	095700	153251904	885	884	885	884	500
690	20250320	095600	152809624	885	881	885	881	500
691	20250320	095500	152367445	878	878	878	878	20
692	20250320	095400	152349885	881	881	881	874	5189
693	20250320	095300	147805387	880	880	880	880	233
694	20250320	095200	147600347	875	875	875	875	0
695	20250320	095100	147600347	875	875	875	875	1
696	20250320	095000	147599472	880	880	880	874	18387
697	20250320	094900	131470969	880	880	880	880	0
698	20250320	094800	131470969	880	881	881	880	2148
699	20250320	094700	129578917	882	882	882	882	71
700	20250320	094600	129516295	886	886	886	886	0
701	20250320	094500	129516295	886	885	886	885	2042
702	20250320	094400	127709124	885	885	885	885	3
703	20250320	094300	127706469	880	881	881	880	2302
704	20250320	094200	125678772	885	885	885	885	0
705	20250320	094100	125678772	885	885	885	885	0
706	20250320	094000	125678772	885	886	886	885	88
707	20250320	093900	125600891	885	884	885	884	4944
708	20250320	093800	121229575	880	880	880	879	284
709	20250320	093700	120979935	884	882	884	880	116
710	20250320	093600	120877847	883	883	883	883	1
711	20250320	093500	120876964	881	875	885	875	2725
712	20250320	093400	118487645	883	883	883	883	2
713	20250320	093300	118485879	878	877	879	871	20031
714	20250320	093200	100990540	885	881	885	876	13718
715	20250320	093100	88911417	881	881	881	881	171
716	20250320	093000	88760766	876	876	876	876	1647
717	20250320	092900	87317994	876	876	876	876	2569
718	20250320	092800	85067550	876	880	884	876	7026
719	20250320	092700	78908123	879	885	885	879	10007
720	20250320	092600	70111840	879	879	879	879	50
721	20250320	092500	70067890	879	879	879	879	0
722	20250320	092400	70067890	879	879	879	879	500
723	20250320	092300	69628390	886	881	886	881	2009
724	20250320	092200	67858446	883	881	883	879	1347
725	20250320	092100	66670505	879	884	884	879	20000
726	20250320	092000	49079408	889	889	889	889	2
727	20250320	091900	49077630	880	891	891	880	5502
728	20250320	091800	44230900	891	891	891	891	2
729	20250320	091700	44229118	891	891	891	891	0
730	20250320	091600	44229118	891	883	891	883	9
731	20250320	091500	44221155	883	892	892	883	463
732	20250320	091400	43810074	892	892	894	892	201
733	20250320	091300	43630688	892	881	892	880	3898
734	20250320	091200	40180704	884	881	884	881	595
735	20250320	091100	39654727	884	882	884	881	142
736	20250320	091000	39529297	881	875	881	875	1965
737	20250320	090900	37805483	880	880	883	880	5666
738	20250320	090800	32818814	881	886	886	880	1896
739	20250320	090700	31149986	880	879	881	879	4009
740	20250320	090600	27621049	880	879	880	879	4389
741	20250320	090500	23759755	879	876	880	873	5423
742	20250320	090400	18999317	876	877	877	876	1358
743	20250320	090300	17808859	877	876	877	876	162
744	20250320	090200	17666847	867	872	874	866	1481
745	20250320	090100	16382008	874	873	874	873	2070
746	20250320	090000	14573128	874	877	877	855	16848