KissMeData/038060/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	192400	115432921	936	936	936	936	81
3	20250312	192300	115432921	936	936	936	936	0
4	20250312	192200	115432921	936	936	936	936	0
5	20250312	192100	115432921	936	936	936	936	0
6	20250312	192000	115432921	936	936	936	936	0
7	20250312	191900	115432921	936	936	936	936	0
8	20250312	191800	115432921	936	936	936	936	0
9	20250312	191700	115432921	936	936	936	936	0
10	20250312	191600	115432921	936	936	936	936	0
11	20250312	191500	115432921	936	936	936	936	0
12	20250312	191400	115432921	936	936	936	936	0
13	20250312	191300	115432921	936	936	936	936	0
14	20250312	191200	115432921	936	936	936	936	0
15	20250312	191100	115432921	936	936	936	936	0
16	20250312	191000	115432921	936	936	936	936	0
17	20250312	190900	115432921	936	936	936	936	0
18	20250312	190800	115432921	936	936	936	936	0
19	20250312	190700	115432921	936	936	936	936	0
20	20250312	190600	115432921	936	936	936	936	0
21	20250312	190500	115432921	936	936	936	936	0
22	20250312	190400	115432921	936	936	936	936	0
23	20250312	190300	115432921	936	936	936	936	0
24	20250312	190200	115432921	936	936	936	936	0
25	20250312	190100	115432921	936	936	936	936	0
26	20250312	190000	115432921	936	936	936	936	0
27	20250312	185900	115432921	936	936	936	936	0
28	20250312	185800	115432921	936	936	936	936	0
29	20250312	185700	115432921	936	936	936	936	0
30	20250312	185600	115432921	936	936	936	936	0
31	20250312	185500	115432921	936	936	936	936	0
32	20250312	185400	115432921	936	936	936	936	81
33	20250312	185300	115432921	936	936	936	936	0
34	20250312	185200	115432921	936	936	936	936	0
35	20250312	185100	115432921	936	936	936	936	0
36	20250312	185000	115432921	936	936	936	936	0
37	20250312	184900	115432921	936	936	936	936	0
38	20250312	184800	115432921	936	936	936	936	0
39	20250312	184700	115432921	936	936	936	936	0
40	20250312	184600	115432921	936	936	936	936	0
41	20250312	184500	115432921	936	936	936	936	0
42	20250312	184400	115432921	936	936	936	936	0
43	20250312	184300	115432921	936	936	936	936	0
44	20250312	184200	115432921	936	936	936	936	0
45	20250312	184100	115432921	936	936	936	936	0
46	20250312	184000	115432921	936	936	936	936	0
47	20250312	183900	115432921	936	936	936	936	0
48	20250312	183800	115432921	936	936	936	936	0
49	20250312	183700	115432921	936	936	936	936	0
50	20250312	183600	115432921	936	936	936	936	0
51	20250312	183500	115432921	936	936	936	936	0
52	20250312	183400	115432921	936	936	936	936	0
53	20250312	183300	115432921	936	936	936	936	0
54	20250312	183200	115432921	936	936	936	936	0
55	20250312	183100	115432921	936	936	936	936	0
56	20250312	183000	115432921	936	936	936	936	0
57	20250312	182900	115432921	936	936	936	936	0
58	20250312	182800	115432921	936	936	936	936	0
59	20250312	182700	115432921	936	936	936	936	0
60	20250312	182600	115432921	936	936	936	936	0
61	20250312	182500	115432921	936	936	936	936	0
62	20250312	182400	115432921	936	936	936	936	81
63	20250312	182300	115432921	936	936	936	936	0
64	20250312	182200	115432921	936	936	936	936	0
65	20250312	182100	115432921	936	936	936	936	0
66	20250312	182000	115432921	936	936	936	936	0
67	20250312	181900	115432921	936	936	936	936	0
68	20250312	181800	115432921	936	936	936	936	0
69	20250312	181700	115432921	936	936	936	936	0
70	20250312	181600	115432921	936	936	936	936	0
71	20250312	181500	115432921	936	936	936	936	0
72	20250312	181400	115432921	936	936	936	936	0
73	20250312	181300	115432921	936	936	936	936	0
74	20250312	181200	115432921	936	936	936	936	0
75	20250312	181100	115432921	936	936	936	936	0
76	20250312	181000	115432921	936	936	936	936	0
77	20250312	180900	115432921	936	936	936	936	0
78	20250312	180800	115432921	936	936	936	936	0
79	20250312	180700	115432921	936	936	936	936	0
80	20250312	180600	115432921	936	936	936	936	0
81	20250312	180500	115432921	936	936	936	936	0
82	20250312	180400	115432921	936	936	936	936	0
83	20250312	180300	115432921	936	936	936	936	0
84	20250312	180200	115432921	936	936	936	936	0
85	20250312	180100	115432921	936	936	936	936	0
86	20250312	180000	115432921	936	936	936	936	0
87	20250312	175900	115432921	936	936	936	936	0
88	20250312	175800	115432921	936	936	936	936	0
89	20250312	175700	115432921	936	936	936	936	0
90	20250312	175600	115432921	936	936	936	936	0
91	20250312	175500	115432921	936	936	936	936	0
92	20250312	175400	115432921	936	936	936	936	81
93	20250312	175300	115432921	936	936	936	936	0
94	20250312	175200	115432921	936	936	936	936	0
95	20250312	175100	115432921	936	936	936	936	0
96	20250312	175000	115432921	936	936	936	936	0
97	20250312	174900	115432921	936	936	936	936	0
98	20250312	174800	115432921	936	936	936	936	0
99	20250312	174700	115432921	936	936	936	936	0
100	20250312	174600	115432921	936	936	936	936	0
101	20250312	174500	115432921	936	936	936	936	0
102	20250312	174400	115432921	936	936	936	936	0
103	20250312	174300	115432921	936	936	936	936	0
104	20250312	174200	115432921	936	936	936	936	0
105	20250312	174100	115432921	936	936	936	936	0
106	20250312	174000	115432921	936	936	936	936	0
107	20250312	173900	115432921	936	936	936	936	0
108	20250312	173800	115432921	936	936	936	936	0
109	20250312	173700	115432921	936	936	936	936	0
110	20250312	173600	115432921	936	936	936	936	0
111	20250312	173500	115432921	936	936	936	936	0
112	20250312	173400	115432921	936	936	936	936	0
113	20250312	173300	115432921	936	936	936	936	0
114	20250312	173200	115432921	936	936	936	936	0
115	20250312	173100	115432921	936	936	936	936	0
116	20250312	173000	115432921	936	936	936	936	0
117	20250312	172900	115432921	936	936	936	936	0
118	20250312	172800	115432921	936	936	936	936	0
119	20250312	172700	115432921	936	936	936	936	0
120	20250312	172600	115432921	936	936	936	936	0
121	20250312	172500	115432921	936	936	936	936	0
122	20250312	172400	115432921	936	936	936	936	81
123	20250312	172300	115432921	936	936	936	936	0
124	20250312	172200	115432921	936	936	936	936	0
125	20250312	172100	115432921	936	936	936	936	0
126	20250312	172000	115432921	936	936	936	936	0
127	20250312	171900	115432921	936	936	936	936	0
128	20250312	171800	115432921	936	936	936	936	0
129	20250312	171700	115432921	936	936	936	936	0
130	20250312	171600	115432921	936	936	936	936	0
131	20250312	171500	115432921	936	936	936	936	0
132	20250312	171400	115432921	936	936	936	936	0
133	20250312	171300	115432921	936	936	936	936	0
134	20250312	171200	115432921	936	936	936	936	0
135	20250312	171100	115432921	936	936	936	936	0
136	20250312	171000	115432921	936	936	936	936	0
137	20250312	170900	115432921	936	936	936	936	0
138	20250312	170800	115432921	936	936	936	936	0
139	20250312	170700	115432921	936	936	936	936	0
140	20250312	170600	115432921	936	936	936	936	0
141	20250312	170500	115432921	936	936	936	936	0
142	20250312	170400	115432921	936	936	936	936	0
143	20250312	170300	115432921	936	936	936	936	0
144	20250312	170200	115432921	936	936	936	936	0
145	20250312	170100	115432921	936	936	936	936	0
146	20250312	170000	115432921	936	936	936	936	0
147	20250312	165900	115432921	936	936	936	936	0
148	20250312	165800	115432921	936	936	936	936	0
149	20250312	165700	115432921	936	936	936	936	0
150	20250312	165600	115432921	936	936	936	936	0
151	20250312	165500	115432921	936	936	936	936	0
152	20250312	165400	115432921	936	936	936	936	81
153	20250312	165300	115432921	936	936	936	936	0
154	20250312	165200	115432921	936	936	936	936	0
155	20250312	165100	115432921	936	936	936	936	0
156	20250312	165000	115432921	936	936	936	936	0
157	20250312	164900	115432921	936	936	936	936	0
158	20250312	164800	115432921	936	936	936	936	0
159	20250312	164700	115432921	936	936	936	936	0
160	20250312	164600	115432921	936	936	936	936	0
161	20250312	164500	115432921	936	936	936	936	0
162	20250312	164400	115432921	936	936	936	936	0
163	20250312	164300	115432921	936	936	936	936	0
164	20250312	164200	115432921	936	936	936	936	0
165	20250312	164100	115432921	936	936	936	936	0
166	20250312	164000	115432921	936	936	936	936	0
167	20250312	163900	115432921	936	936	936	936	0
168	20250312	163800	115432921	936	936	936	936	0
169	20250312	163700	115432921	936	936	936	936	0
170	20250312	163600	115432921	936	936	936	936	0
171	20250312	163500	115432921	936	936	936	936	0
172	20250312	163400	115432921	936	936	936	936	0
173	20250312	163300	115432921	936	936	936	936	0
174	20250312	163200	115432921	936	936	936	936	0
175	20250312	163100	115432921	936	936	936	936	0
176	20250312	163000	115432921	936	936	936	936	0
177	20250312	162900	115432921	936	936	936	936	0
178	20250312	162800	115432921	936	936	936	936	0
179	20250312	162700	115432921	936	936	936	936	0
180	20250312	162600	115432921	936	936	936	936	0
181	20250312	162500	115432921	936	936	936	936	0
182	20250312	162400	115432921	936	936	936	936	81
183	20250312	162300	115432921	936	936	936	936	0
184	20250312	162200	115432921	936	936	936	936	0
185	20250312	162100	115432921	936	936	936	936	0
186	20250312	162000	115432921	936	936	936	936	0
187	20250312	161900	115432921	936	936	936	936	0
188	20250312	161800	115432921	936	936	936	936	0
189	20250312	161700	115432921	936	936	936	936	0
190	20250312	161600	115432921	936	936	936	936	0
191	20250312	161500	115432921	936	936	936	936	0
192	20250312	161400	115432921	936	936	936	936	0
193	20250312	161300	115432921	936	936	936	936	0
194	20250312	161200	115432921	936	936	936	936	0
195	20250312	161100	115432921	936	936	936	936	0
196	20250312	161000	115432921	936	936	936	936	0
197	20250312	160900	115432921	936	936	936	936	0
198	20250312	160800	115432921	936	936	936	936	0
199	20250312	160700	115432921	936	936	936	936	0
200	20250312	160600	115432921	936	936	936	936	0
201	20250312	160500	115432921	936	936	936	936	0
202	20250312	160400	115432921	936	936	936	936	0
203	20250312	160300	115432921	936	936	936	936	0
204	20250312	160200	115432921	936	936	936	936	0
205	20250312	160100	115432921	936	936	936	936	0
206	20250312	160000	115432921	936	936	936	936	0
207	20250312	155900	115432921	936	936	936	936	0
208	20250312	155800	115432921	936	936	936	936	0
209	20250312	155700	115432921	936	936	936	936	0
210	20250312	155600	115432921	936	936	936	936	0
211	20250312	155500	115432921	936	936	936	936	0
212	20250312	155400	115432921	936	936	936	936	81
213	20250312	155300	115432921	936	936	936	936	0
214	20250312	155200	115432921	936	936	936	936	0
215	20250312	155100	115432921	936	936	936	936	0
216	20250312	155000	115432921	936	936	936	936	0
217	20250312	154900	115432921	936	936	936	936	0
218	20250312	154800	115432921	936	936	936	936	0
219	20250312	154700	115432921	936	936	936	936	0
220	20250312	154600	115432921	936	936	936	936	0
221	20250312	154500	115432921	936	936	936	936	0
222	20250312	154400	115432921	936	936	936	936	0
223	20250312	154300	115432921	936	936	936	936	0
224	20250312	154200	115432921	936	936	936	936	0
225	20250312	154100	115432921	936	936	936	936	0
226	20250312	154000	115432921	936	936	936	936	0
227	20250312	153900	115432921	936	936	936	936	0
228	20250312	153800	115432921	936	936	936	936	0
229	20250312	153700	115432921	936	936	936	936	0
230	20250312	153600	115432921	936	936	936	936	0
231	20250312	153500	115432921	936	936	936	936	0
232	20250312	153400	115432921	936	936	936	936	0
233	20250312	153300	115432921	936	936	936	936	0
234	20250312	153200	115432921	936	936	936	936	0
235	20250312	153100	115432921	936	936	936	936	0
236	20250312	153000	115432921	936	936	936	936	81
237	20250312	152900	115357105	934	934	934	934	0
238	20250312	152800	115357105	934	934	934	934	0
239	20250312	152700	115357105	934	934	934	934	0
240	20250312	152600	115357105	934	934	934	934	0
241	20250312	152500	115357105	934	934	934	934	0
242	20250312	152400	115357105	934	934	934	934	0
243	20250312	152300	115357105	934	934	934	934	0
244	20250312	152200	115357105	934	934	934	934	0
245	20250312	152100	115357105	934	934	934	934	0
246	20250312	152000	115357105	934	934	934	934	0
247	20250312	151900	115357105	934	934	934	934	500
248	20250312	151800	114890105	934	934	934	934	1
249	20250312	151700	114889171	933	933	933	933	0
250	20250312	151600	114889171	933	933	933	933	20
251	20250312	151500	114870511	933	933	933	933	0
252	20250312	151400	114870511	933	933	933	933	6
253	20250312	151300	114864913	933	933	933	933	70
254	20250312	151200	114799603	933	933	933	933	0
255	20250312	151100	114799603	933	931	934	931	4787
256	20250312	151000	110333939	929	929	929	929	3243
257	20250312	150900	107321192	929	929	929	929	0
258	20250312	150800	107321192	929	929	929	929	0
259	20250312	150700	107321192	929	929	929	929	0
260	20250312	150600	107321192	929	929	929	929	0
261	20250312	150500	107321192	929	929	929	929	0
262	20250312	150400	107321192	929	929	929	929	3
263	20250312	150300	107318405	929	929	929	929	0
264	20250312	150200	107318405	929	929	929	929	0
265	20250312	150100	107318405	929	929	929	929	72
266	20250312	150000	107251517	929	929	929	929	0
267	20250312	145900	107251517	929	929	929	929	0
268	20250312	145800	107251517	929	929	929	929	0
269	20250312	145700	107251517	929	929	929	929	0
270	20250312	145600	107251517	929	929	929	929	0
271	20250312	145500	107251517	929	929	929	929	0
272	20250312	145400	107251517	929	928	929	928	10
273	20250312	145300	107242233	928	928	928	928	2610
274	20250312	145200	104820153	928	927	928	925	6928
275	20250312	145100	98409454	927	927	927	927	0
276	20250312	145000	98409454	927	927	927	927	0
277	20250312	144900	98409454	927	927	927	927	188
278	20250312	144800	98235178	927	927	927	927	22
279	20250312	144700	98214784	927	927	927	927	0
280	20250312	144600	98214784	927	927	927	927	0
281	20250312	144500	98214784	927	927	927	927	0
282	20250312	144400	98214784	927	927	927	927	0
283	20250312	144300	98214784	927	927	927	927	0
284	20250312	144200	98214784	927	927	927	927	0
285	20250312	144100	98214784	927	927	927	927	1
286	20250312	144000	98213857	926	926	926	926	0
287	20250312	143900	98213857	926	926	926	926	100
288	20250312	143800	98121257	927	927	927	927	0
289	20250312	143700	98121257	927	927	927	927	1
290	20250312	143600	98120330	926	926	926	926	0
291	20250312	143500	98120330	926	926	926	926	200
292	20250312	143400	97935130	928	928	928	928	0
293	20250312	143300	97935130	928	928	928	928	0
294	20250312	143200	97935130	928	927	928	927	60
295	20250312	143100	97879509	928	928	928	928	0
296	20250312	143000	97879509	928	928	928	928	0
297	20250312	142900	97879509	928	928	928	928	0
298	20250312	142800	97879509	928	928	928	928	0
299	20250312	142700	97879509	928	928	928	928	0
300	20250312	142600	97879509	928	928	928	928	0
301	20250312	142500	97879509	928	928	928	928	0
302	20250312	142400	97879509	928	927	928	927	5
303	20250312	142300	97874872	926	926	926	926	0
304	20250312	142200	97874872	926	925	926	925	2152
305	20250312	142100	95883280	925	925	925	925	0
306	20250312	142000	95883280	925	925	925	925	5
307	20250312	141900	95878655	924	924	924	924	20
308	20250312	141800	95860175	925	925	925	925	0
309	20250312	141700	95860175	925	925	925	925	0
310	20250312	141600	95860175	925	925	925	925	200
311	20250312	141500	95675175	924	925	925	924	54
312	20250312	141400	95625274	926	926	926	926	0
313	20250312	141300	95625274	926	926	926	926	0
314	20250312	141200	95625274	926	926	926	926	0
315	20250312	141100	95625274	926	926	926	926	100
316	20250312	141000	95532674	926	926	926	926	0
317	20250312	140900	95532674	926	926	926	926	0
318	20250312	140800	95532674	926	926	926	926	0
319	20250312	140700	95532674	926	926	926	926	0
320	20250312	140600	95532674	926	926	926	926	0
321	20250312	140500	95532674	926	926	926	926	0
322	20250312	140400	95532674	926	926	926	926	0
323	20250312	140300	95532674	926	924	926	924	2
324	20250312	140200	95530824	924	924	924	924	0
325	20250312	140100	95530824	924	924	924	924	140
326	20250312	140000	95401464	923	923	923	923	190
327	20250312	135900	95226094	922	922	922	922	0
328	20250312	135800	95226094	922	922	922	922	702
329	20250312	135700	94578850	922	922	922	922	0
330	20250312	135600	94578850	922	922	922	922	100
331	20250312	135500	94486650	924	924	924	924	0
332	20250312	135400	94486650	924	924	924	924	0
333	20250312	135300	94486650	924	924	924	924	0
334	20250312	135200	94486650	924	924	924	924	425
335	20250312	135100	94093950	922	922	922	922	0
336	20250312	135000	94093950	922	922	922	922	0
337	20250312	134900	94093950	922	922	922	922	100
338	20250312	134800	94001750	923	923	923	923	0
339	20250312	134700	94001750	923	923	923	923	215
340	20250312	134600	93803305	927	924	927	924	101
341	20250312	134500	93709978	925	925	925	925	0
342	20250312	134400	93709978	925	925	925	925	447
343	20250312	134300	93296503	927	927	927	927	0
344	20250312	134200	93296503	927	927	927	927	0
345	20250312	134100	93296503	927	927	927	927	1
346	20250312	134000	93295576	928	928	928	928	0
347	20250312	133900	93295576	928	928	928	928	0
348	20250312	133800	93295576	928	928	928	928	1
349	20250312	133700	93294648	926	926	926	926	4000
350	20250312	133600	89590648	926	926	926	926	114
351	20250312	133500	89485084	926	926	926	926	0
352	20250312	133400	89485084	926	926	926	926	320
353	20250312	133300	89188764	926	926	926	926	8
354	20250312	133200	89181356	926	926	926	926	0
355	20250312	133100	89181356	926	926	926	926	179
356	20250312	133000	89015602	926	926	926	926	0
357	20250312	132900	89015602	926	926	926	926	0
358	20250312	132800	89015602	926	926	926	926	155
359	20250312	132700	88872072	926	926	926	926	0
360	20250312	132600	88872072	926	926	926	926	186
361	20250312	132500	88699836	926	926	926	926	0
362	20250312	132400	88699836	926	924	926	924	468
363	20250312	132300	88266936	927	927	927	927	0
364	20250312	132200	88266936	927	927	927	927	0
365	20250312	132100	88266936	927	927	927	927	0
366	20250312	132000	88266936	927	927	927	927	0
367	20250312	131900	88266936	927	927	927	927	0
368	20250312	131800	88266936	927	927	927	927	0
369	20250312	131700	88266936	927	925	927	925	176
370	20250312	131600	88104133	925	925	925	925	0
371	20250312	131500	88104133	925	925	925	925	210
372	20250312	131400	87909883	924	924	924	924	0
373	20250312	131300	87909883	924	924	924	924	150
374	20250312	131200	87771283	925	925	925	925	0
375	20250312	131100	87771283	925	925	925	925	1
376	20250312	131000	87770358	924	923	924	923	1117
377	20250312	130900	86738369	923	923	923	923	0
378	20250312	130800	86738369	923	923	923	923	167
379	20250312	130700	86584228	923	923	923	923	656
380	20250312	130600	85978740	923	924	924	923	284
381	20250312	130500	85716607	923	923	923	923	589
382	20250312	130400	85172960	922	922	922	922	0
383	20250312	130300	85172960	922	922	922	922	169
384	20250312	130200	85017142	923	923	923	923	0
385	20250312	130100	85017142	923	923	923	923	0
386	20250312	130000	85017142	923	923	923	922	176
387	20250312	125900	84854868	922	922	922	922	0
388	20250312	125800	84854868	922	922	922	922	0
389	20250312	125700	84854868	922	922	922	922	165
390	20250312	125600	84702738	923	923	923	923	0
391	20250312	125500	84702738	923	922	923	922	195
392	20250312	125400	84522927	923	923	923	922	106
393	20250312	125300	84425189	923	922	923	922	224
394	20250312	125200	84218660	921	921	922	921	225
395	20250312	125100	84011434	921	921	921	921	0
396	20250312	125000	84011434	921	921	921	921	122
397	20250312	124900	83899072	921	921	921	921	0
398	20250312	124800	83899072	921	921	921	921	0
399	20250312	124700	83899072	921	921	921	921	140
400	20250312	124600	83770132	922	922	922	922	0
401	20250312	124500	83770132	922	922	922	922	0
402	20250312	124400	83770132	922	922	922	922	15
403	20250312	124300	83756302	923	923	923	923	0
404	20250312	124200	83756302	923	922	923	922	170
405	20250312	124100	83599561	923	921	923	921	5358
406	20250312	124000	78664707	923	923	923	923	0
407	20250312	123900	78664707	923	922	923	921	10595
408	20250312	123800	68899712	923	923	923	923	0
409	20250312	123700	68899712	923	923	923	923	30
410	20250312	123600	68872022	925	925	925	925	0
411	20250312	123500	68872022	925	921	925	921	3456
412	20250312	123400	65682357	920	920	920	920	170
413	20250312	123300	65525957	921	921	921	921	0
414	20250312	123200	65525957	921	920	921	920	177
415	20250312	123100	65363111	921	921	921	921	0
416	20250312	123000	65363111	921	921	921	921	0
417	20250312	122900	65363111	921	920	921	920	136
418	20250312	122800	65237981	921	921	921	921	0
419	20250312	122700	65237981	921	921	921	921	1
420	20250312	122600	65237060	920	921	921	920	276
421	20250312	122500	64983040	921	921	921	921	1
422	20250312	122400	64982119	920	920	920	920	3067
423	20250312	122300	62160479	920	920	920	920	37
424	20250312	122200	62126439	919	919	919	919	0
425	20250312	122100	62126439	919	919	919	919	125
426	20250312	122000	62011564	920	920	920	920	109
427	20250312	121900	61911284	919	919	919	919	124
428	20250312	121800	61797328	920	920	920	920	27
429	20250312	121700	61772488	919	919	919	919	103
430	20250312	121600	61677831	919	919	919	919	134
431	20250312	121500	61554685	919	919	919	919	112
432	20250312	121400	61451757	920	920	920	920	1
433	20250312	121300	61450837	919	920	920	919	322
434	20250312	121200	61154760	919	919	919	919	0
435	20250312	121100	61154760	919	919	919	919	112
436	20250312	121000	61051832	920	920	920	920	1
437	20250312	120900	61050912	919	919	919	919	0
438	20250312	120800	61050912	919	919	919	919	139
439	20250312	120700	60923171	920	920	920	920	0
440	20250312	120600	60923171	920	920	920	919	643
441	20250312	120500	60331744	920	920	920	920	0
442	20250312	120400	60331744	920	920	920	920	1
443	20250312	120300	60330824	919	919	919	919	909
444	20250312	120200	59495453	920	920	920	920	5
445	20250312	120100	59490853	919	919	919	919	1000
446	20250312	120000	58571853	919	920	920	919	165
447	20250312	115900	58420217	920	920	920	920	1
448	20250312	115800	58419297	919	920	920	919	214
449	20250312	115700	58222605	919	919	919	919	0
450	20250312	115600	58222605	919	919	919	919	0
451	20250312	115500	58222605	919	919	919	919	152
452	20250312	115400	58082917	920	920	920	920	0
453	20250312	115300	58082917	920	919	920	919	199
454	20250312	115200	57899992	920	920	920	920	1000
455	20250312	115100	56979992	920	920	920	920	27
456	20250312	115000	56955152	919	919	919	919	145
457	20250312	114900	56821897	919	919	919	919	0
458	20250312	114800	56821897	919	919	919	919	174
459	20250312	114700	56661991	919	919	919	919	82
460	20250312	114600	56586633	920	919	920	919	5400
461	20250312	114500	51620002	918	918	918	918	180
462	20250312	114400	51454762	919	919	919	919	0
463	20250312	114300	51454762	919	919	919	919	1
464	20250312	114200	51453843	918	919	919	918	142
465	20250312	114100	51323477	919	919	919	919	0
466	20250312	114000	51323477	919	918	919	918	154
467	20250312	113900	51182104	918	918	918	918	0
468	20250312	113800	51182104	918	918	918	918	188
469	20250312	113700	51009520	918	919	919	918	559
470	20250312	113600	50496353	918	918	918	918	0
471	20250312	113500	50496353	918	918	918	918	142
472	20250312	113400	50365997	918	918	918	918	0
473	20250312	113300	50365997	918	918	918	918	0
474	20250312	113200	50365997	918	918	918	918	218
475	20250312	113100	50165873	919	919	919	919	26
476	20250312	113000	50141979	919	919	919	919	1
477	20250312	112900	50141060	918	918	919	918	187
478	20250312	112800	49969363	919	919	919	919	8
479	20250312	112700	49962011	918	919	919	918	139
480	20250312	112600	49834408	918	918	918	918	12
481	20250312	112500	49823392	918	918	918	918	48
482	20250312	112400	49779328	918	918	918	918	1378
483	20250312	112300	48514324	918	918	918	918	37
484	20250312	112200	48480358	917	917	917	917	148
485	20250312	112100	48344642	918	918	918	918	4
486	20250312	112000	48340970	918	918	918	918	27
487	20250312	111900	48316184	917	917	917	917	298
488	20250312	111800	48042918	917	917	917	917	0
489	20250312	111700	48042918	917	917	917	917	122
490	20250312	111600	47931044	917	917	917	917	4500
491	20250312	111500	43804544	918	918	918	918	0
492	20250312	111400	43804544	918	917	918	917	197
493	20250312	111300	43623868	917	917	917	917	26
494	20250312	111200	43600026	918	918	918	918	50
495	20250312	111100	43554126	917	917	917	917	171
496	20250312	111000	43397319	917	917	917	917	0
497	20250312	110900	43397319	917	917	917	917	167
498	20250312	110800	43244180	918	918	918	918	27
499	20250312	110700	43219394	917	917	917	917	0
500	20250312	110600	43219394	917	917	917	917	117
501	20250312	110500	43112105	917	917	917	917	0
502	20250312	110400	43112105	917	917	917	917	152
503	20250312	110300	42972721	918	918	918	918	6
504	20250312	110200	42967213	918	918	918	918	0
505	20250312	110100	42967213	918	917	918	917	207
506	20250312	110000	42777367	918	918	918	918	30
507	20250312	105900	42749827	917	917	917	917	0
508	20250312	105800	42749827	917	917	917	917	161
509	20250312	105700	42602190	917	917	917	917	1000
510	20250312	105600	41685190	917	917	917	917	166
511	20250312	105500	41532968	918	918	918	918	117
512	20250312	105400	41425562	918	918	918	918	0
513	20250312	105300	41425562	918	917	918	917	188
514	20250312	105200	41253161	917	917	917	917	0
515	20250312	105100	41253161	917	917	917	917	171
516	20250312	105000	41096354	918	918	918	918	0
517	20250312	104900	41096354	918	918	918	918	26
518	20250312	104800	41072486	917	917	917	917	119
519	20250312	104700	40963363	917	917	917	917	0
520	20250312	104600	40963363	917	917	917	917	0
521	20250312	104500	40963363	917	918	918	917	145
522	20250312	104400	40830389	917	917	917	917	1021
523	20250312	104300	39894132	917	917	917	917	156
524	20250312	104200	39751080	918	918	918	918	0
525	20250312	104100	39751080	918	918	918	918	26
526	20250312	104000	39727212	917	917	917	917	460
527	20250312	103900	39305392	918	918	918	918	1
528	20250312	103800	39304474	917	917	917	916	300
529	20250312	103700	39029552	917	917	917	917	0
530	20250312	103600	39029552	917	917	917	917	26
531	20250312	103500	39005710	915	915	915	915	0
532	20250312	103400	39005710	915	917	917	915	4000
533	20250312	103300	35345214	917	917	917	917	168
534	20250312	103200	35191158	918	918	918	918	1
535	20250312	103100	35190240	918	918	918	918	0
536	20250312	103000	35190240	918	917	918	917	329
537	20250312	102900	34888367	916	916	916	916	114
538	20250312	102800	34783943	916	916	916	916	0
539	20250312	102700	34783943	916	916	916	916	57
540	20250312	102600	34731731	917	917	917	917	0
541	20250312	102500	34731731	917	917	917	917	17
542	20250312	102400	34716142	918	918	918	918	36
543	20250312	102300	34683094	918	915	918	915	2155
544	20250312	102200	32710815	915	916	916	914	8140
545	20250312	102100	25263339	916	916	916	916	0
546	20250312	102000	25263339	916	916	916	916	135
547	20250312	101900	25139679	917	917	917	917	0
548	20250312	101800	25139679	917	917	917	917	0
549	20250312	101700	25139679	917	917	917	917	39
550	20250312	101600	25103916	918	918	918	918	27
551	20250312	101500	25079130	918	917	918	916	526
552	20250312	101400	24597028	918	917	918	917	765
553	20250312	101300	23895517	918	917	918	915	959
554	20250312	101200	23017722	916	917	917	916	456
555	20250312	101100	22599614	918	918	918	918	77
556	20250312	101000	22528928	919	920	920	919	29
557	20250312	100900	22502275	920	920	920	920	0
558	20250312	100800	22502275	920	920	920	920	38
559	20250312	100700	22467315	920	920	920	920	1
560	20250312	100600	22466395	918	920	920	918	452
561	20250312	100500	22051089	920	920	920	920	0
562	20250312	100400	22051089	920	920	920	920	0
563	20250312	100300	22051089	920	920	920	920	1075
564	20250312	100200	21062089	920	920	920	920	2
565	20250312	100100	21060249	920	920	920	920	41
566	20250312	100000	21022529	920	920	920	920	0
567	20250312	095900	21022529	920	920	920	920	0
568	20250312	095800	21022529	920	920	920	920	22
569	20250312	095700	21002289	921	921	921	921	52
570	20250312	095600	20954397	922	922	922	922	0
571	20250312	095500	20954397	922	922	922	922	0
572	20250312	095400	20954397	922	920	922	920	252
573	20250312	095300	20722378	920	920	920	920	1
574	20250312	095200	20721458	920	920	920	920	1
575	20250312	095100	20720538	920	920	920	920	1
576	20250312	095000	20719618	920	920	920	920	0
577	20250312	094900	20719618	920	920	920	920	0
578	20250312	094800	20719618	920	920	920	920	0
579	20250312	094700	20719618	920	920	920	920	4
580	20250312	094600	20715938	920	920	920	920	3
581	20250312	094500	20713178	920	920	920	920	0
582	20250312	094400	20713178	920	919	920	919	21
583	20250312	094300	20693863	915	915	915	915	100
584	20250312	094200	20602363	919	918	919	914	3099
585	20250312	094100	17762947	919	919	919	919	0
586	20250312	094000	17762947	919	919	919	919	144
587	20250312	093900	17630611	918	918	918	918	0
588	20250312	093800	17630611	918	918	918	918	117
589	20250312	093700	17523205	918	918	918	918	1
590	20250312	093600	17522287	918	918	918	918	142
591	20250312	093500	17391931	918	918	918	918	65
592	20250312	093400	17332261	919	919	919	919	4
593	20250312	093300	17328585	915	915	915	915	100
594	20250312	093200	17237085	915	916	916	915	300
595	20250312	093100	16962559	915	915	915	915	0
596	20250312	093000	16962559	915	915	915	915	300
597	20250312	092900	16688059	915	915	915	915	0
598	20250312	092800	16688059	915	919	919	915	501
599	20250312	092700	16229638	915	915	915	915	0
600	20250312	092600	16229638	915	917	917	915	1296
601	20250312	092500	15043092	917	917	917	917	2
602	20250312	092400	15041258	918	918	918	918	1
603	20250312	092300	15040340	916	918	918	916	8000
604	20250312	092200	7711386	921	919	921	919	75
605	20250312	092100	7642459	919	919	919	919	1027
606	20250312	092000	6698646	921	921	921	921	0
607	20250312	091900	6698646	921	921	921	921	0
608	20250312	091800	6698646	921	921	921	921	2
609	20250312	091700	6696804	921	921	921	921	163
610	20250312	091600	6546681	921	921	921	921	4
611	20250312	091500	6542997	922	922	922	922	0
612	20250312	091400	6542997	922	917	922	915	1301
613	20250312	091300	5352294	914	920	920	914	1300
614	20250312	091200	4163301	918	919	919	918	580
615	20250312	091100	3630776	924	924	924	924	0
616	20250312	091000	3630776	924	924	924	924	1
617	20250312	090900	3629852	919	919	919	919	873
618	20250312	090800	2827565	919	919	919	919	2
619	20250312	090700	2825727	919	920	920	919	1125
620	20250312	090600	1791851	920	930	930	920	140
621	20250312	090500	1662692	924	923	925	919	1602
622	20250312	090400	188464	932	932	932	932	0
623	20250312	090300	188464	932	932	932	932	0
624	20250312	090200	188464	932	932	932	932	0
625	20250312	090100	188464	932	932	932	932	2
626	20250312	090000	186600	933	933	933	933	200