KissMeData/094860/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	200900	43466002	912	912	912	912	1470
3	20250313	200800	43466002	912	912	912	912	0
4	20250313	200700	43466002	912	912	912	912	0
5	20250313	200600	43466002	912	912	912	912	0
6	20250313	200500	43466002	912	912	912	912	0
7	20250313	200400	43466002	912	912	912	912	0
8	20250313	200300	43466002	912	912	912	912	0
9	20250313	200200	43466002	912	912	912	912	0
10	20250313	200100	43466002	912	912	912	912	0
11	20250313	200000	43466002	912	912	912	912	0
12	20250313	195900	43466002	912	912	912	912	0
13	20250313	195800	43466002	912	912	912	912	0
14	20250313	195700	43466002	912	912	912	912	0
15	20250313	195600	43466002	912	912	912	912	0
16	20250313	195500	43466002	912	912	912	912	0
17	20250313	195400	43466002	912	912	912	912	0
18	20250313	195300	43466002	912	912	912	912	0
19	20250313	195200	43466002	912	912	912	912	0
20	20250313	195100	43466002	912	912	912	912	0
21	20250313	195000	43466002	912	912	912	912	0
22	20250313	194900	43466002	912	912	912	912	0
23	20250313	194800	43466002	912	912	912	912	0
24	20250313	194700	43466002	912	912	912	912	0
25	20250313	194600	43466002	912	912	912	912	0
26	20250313	194500	43466002	912	912	912	912	0
27	20250313	194400	43466002	912	912	912	912	0
28	20250313	194300	43466002	912	912	912	912	0
29	20250313	194200	43466002	912	912	912	912	0
30	20250313	194100	43466002	912	912	912	912	0
31	20250313	194000	43466002	912	912	912	912	0
32	20250313	193900	43466002	912	912	912	912	1470
33	20250313	193800	43466002	912	912	912	912	0
34	20250313	193700	43466002	912	912	912	912	0
35	20250313	193600	43466002	912	912	912	912	0
36	20250313	193500	43466002	912	912	912	912	0
37	20250313	193400	43466002	912	912	912	912	0
38	20250313	193300	43466002	912	912	912	912	0
39	20250313	193200	43466002	912	912	912	912	0
40	20250313	193100	43466002	912	912	912	912	0
41	20250313	193000	43466002	912	912	912	912	0
42	20250313	192900	43466002	912	912	912	912	0
43	20250313	192800	43466002	912	912	912	912	0
44	20250313	192700	43466002	912	912	912	912	0
45	20250313	192600	43466002	912	912	912	912	0
46	20250313	192500	43466002	912	912	912	912	0
47	20250313	192400	43466002	912	912	912	912	0
48	20250313	192300	43466002	912	912	912	912	0
49	20250313	192200	43466002	912	912	912	912	0
50	20250313	192100	43466002	912	912	912	912	0
51	20250313	192000	43466002	912	912	912	912	0
52	20250313	191900	43466002	912	912	912	912	0
53	20250313	191800	43466002	912	912	912	912	0
54	20250313	191700	43466002	912	912	912	912	0
55	20250313	191600	43466002	912	912	912	912	0
56	20250313	191500	43466002	912	912	912	912	0
57	20250313	191400	43466002	912	912	912	912	0
58	20250313	191300	43466002	912	912	912	912	0
59	20250313	191200	43466002	912	912	912	912	0
60	20250313	191100	43466002	912	912	912	912	0
61	20250313	191000	43466002	912	912	912	912	0
62	20250313	190900	43466002	912	912	912	912	1470
63	20250313	190800	43466002	912	912	912	912	0
64	20250313	190700	43466002	912	912	912	912	0
65	20250313	190600	43466002	912	912	912	912	0
66	20250313	190500	43466002	912	912	912	912	0
67	20250313	190400	43466002	912	912	912	912	0
68	20250313	190300	43466002	912	912	912	912	0
69	20250313	190200	43466002	912	912	912	912	0
70	20250313	190100	43466002	912	912	912	912	0
71	20250313	190000	43466002	912	912	912	912	0
72	20250313	185900	43466002	912	912	912	912	0
73	20250313	185800	43466002	912	912	912	912	0
74	20250313	185700	43466002	912	912	912	912	0
75	20250313	185600	43466002	912	912	912	912	0
76	20250313	185500	43466002	912	912	912	912	0
77	20250313	185400	43466002	912	912	912	912	0
78	20250313	185300	43466002	912	912	912	912	0
79	20250313	185200	43466002	912	912	912	912	0
80	20250313	185100	43466002	912	912	912	912	0
81	20250313	185000	43466002	912	912	912	912	0
82	20250313	184900	43466002	912	912	912	912	0
83	20250313	184800	43466002	912	912	912	912	0
84	20250313	184700	43466002	912	912	912	912	0
85	20250313	184600	43466002	912	912	912	912	0
86	20250313	184500	43466002	912	912	912	912	0
87	20250313	184400	43466002	912	912	912	912	0
88	20250313	184300	43466002	912	912	912	912	0
89	20250313	184200	43466002	912	912	912	912	0
90	20250313	184100	43466002	912	912	912	912	0
91	20250313	184000	43466002	912	912	912	912	0
92	20250313	183900	43466002	912	912	912	912	1470
93	20250313	183800	43466002	912	912	912	912	0
94	20250313	183700	43466002	912	912	912	912	0
95	20250313	183600	43466002	912	912	912	912	0
96	20250313	183500	43466002	912	912	912	912	0
97	20250313	183400	43466002	912	912	912	912	0
98	20250313	183300	43466002	912	912	912	912	0
99	20250313	183200	43466002	912	912	912	912	0
100	20250313	183100	43466002	912	912	912	912	0
101	20250313	183000	43466002	912	912	912	912	0
102	20250313	182900	43466002	912	912	912	912	0
103	20250313	182800	43466002	912	912	912	912	0
104	20250313	182700	43466002	912	912	912	912	0
105	20250313	182600	43466002	912	912	912	912	0
106	20250313	182500	43466002	912	912	912	912	0
107	20250313	182400	43466002	912	912	912	912	0
108	20250313	182300	43466002	912	912	912	912	0
109	20250313	182200	43466002	912	912	912	912	0
110	20250313	182100	43466002	912	912	912	912	0
111	20250313	182000	43466002	912	912	912	912	0
112	20250313	181900	43466002	912	912	912	912	0
113	20250313	181800	43466002	912	912	912	912	0
114	20250313	181700	43466002	912	912	912	912	0
115	20250313	181600	43466002	912	912	912	912	0
116	20250313	181500	43466002	912	912	912	912	0
117	20250313	181400	43466002	912	912	912	912	0
118	20250313	181300	43466002	912	912	912	912	0
119	20250313	181200	43466002	912	912	912	912	0
120	20250313	181100	43466002	912	912	912	912	0
121	20250313	181000	43466002	912	912	912	912	0
122	20250313	180900	43466002	912	912	912	912	1470
123	20250313	180800	43466002	912	912	912	912	0
124	20250313	180700	43466002	912	912	912	912	0
125	20250313	180600	43466002	912	912	912	912	0
126	20250313	180500	43466002	912	912	912	912	0
127	20250313	180400	43466002	912	912	912	912	0
128	20250313	180300	43466002	912	912	912	912	0
129	20250313	180200	43466002	912	912	912	912	0
130	20250313	180100	43466002	912	912	912	912	0
131	20250313	180000	43466002	912	912	912	912	0
132	20250313	175900	43466002	912	912	912	912	0
133	20250313	175800	43466002	912	912	912	912	0
134	20250313	175700	43466002	912	912	912	912	0
135	20250313	175600	43466002	912	912	912	912	0
136	20250313	175500	43466002	912	912	912	912	0
137	20250313	175400	43466002	912	912	912	912	0
138	20250313	175300	43466002	912	912	912	912	0
139	20250313	175200	43466002	912	912	912	912	0
140	20250313	175100	43466002	912	912	912	912	0
141	20250313	175000	43466002	912	912	912	912	0
142	20250313	174900	43466002	912	912	912	912	0
143	20250313	174800	43466002	912	912	912	912	0
144	20250313	174700	43466002	912	912	912	912	0
145	20250313	174600	43466002	912	912	912	912	0
146	20250313	174500	43466002	912	912	912	912	0
147	20250313	174400	43466002	912	912	912	912	0
148	20250313	174300	43466002	912	912	912	912	0
149	20250313	174200	43466002	912	912	912	912	0
150	20250313	174100	43466002	912	912	912	912	0
151	20250313	174000	43466002	912	912	912	912	0
152	20250313	173900	43466002	912	912	912	912	1470
153	20250313	173800	43466002	912	912	912	912	0
154	20250313	173700	43466002	912	912	912	912	0
155	20250313	173600	43466002	912	912	912	912	0
156	20250313	173500	43466002	912	912	912	912	0
157	20250313	173400	43466002	912	912	912	912	0
158	20250313	173300	43466002	912	912	912	912	0
159	20250313	173200	43466002	912	912	912	912	0
160	20250313	173100	43466002	912	912	912	912	0
161	20250313	173000	43466002	912	912	912	912	0
162	20250313	172900	43466002	912	912	912	912	0
163	20250313	172800	43466002	912	912	912	912	0
164	20250313	172700	43466002	912	912	912	912	0
165	20250313	172600	43466002	912	912	912	912	0
166	20250313	172500	43466002	912	912	912	912	0
167	20250313	172400	43466002	912	912	912	912	0
168	20250313	172300	43466002	912	912	912	912	0
169	20250313	172200	43466002	912	912	912	912	0
170	20250313	172100	43466002	912	912	912	912	0
171	20250313	172000	43466002	912	912	912	912	0
172	20250313	171900	43466002	912	912	912	912	0
173	20250313	171800	43466002	912	912	912	912	0
174	20250313	171700	43466002	912	912	912	912	0
175	20250313	171600	43466002	912	912	912	912	0
176	20250313	171500	43466002	912	912	912	912	0
177	20250313	171400	43466002	912	912	912	912	0
178	20250313	171300	43466002	912	912	912	912	0
179	20250313	171200	43466002	912	912	912	912	0
180	20250313	171100	43466002	912	912	912	912	0
181	20250313	171000	43466002	912	912	912	912	0
182	20250313	170900	43466002	912	912	912	912	1470
183	20250313	170800	43466002	912	912	912	912	0
184	20250313	170700	43466002	912	912	912	912	0
185	20250313	170600	43466002	912	912	912	912	0
186	20250313	170500	43466002	912	912	912	912	0
187	20250313	170400	43466002	912	912	912	912	0
188	20250313	170300	43466002	912	912	912	912	0
189	20250313	170200	43466002	912	912	912	912	0
190	20250313	170100	43466002	912	912	912	912	0
191	20250313	170000	43466002	912	912	912	912	0
192	20250313	165900	43466002	912	912	912	912	0
193	20250313	165800	43466002	912	912	912	912	0
194	20250313	165700	43466002	912	912	912	912	0
195	20250313	165600	43466002	912	912	912	912	0
196	20250313	165500	43466002	912	912	912	912	0
197	20250313	165400	43466002	912	912	912	912	0
198	20250313	165300	43466002	912	912	912	912	0
199	20250313	165200	43466002	912	912	912	912	0
200	20250313	165100	43466002	912	912	912	912	0
201	20250313	165000	43466002	912	912	912	912	0
202	20250313	164900	43466002	912	912	912	912	0
203	20250313	164800	43466002	912	912	912	912	0
204	20250313	164700	43466002	912	912	912	912	0
205	20250313	164600	43466002	912	912	912	912	0
206	20250313	164500	43466002	912	912	912	912	0
207	20250313	164400	43466002	912	912	912	912	0
208	20250313	164300	43466002	912	912	912	912	0
209	20250313	164200	43466002	912	912	912	912	0
210	20250313	164100	43466002	912	912	912	912	0
211	20250313	164000	43466002	912	912	912	912	0
212	20250313	163900	43466002	912	912	912	912	1470
213	20250313	163800	43466002	912	912	912	912	0
214	20250313	163700	43466002	912	912	912	912	0
215	20250313	163600	43466002	912	912	912	912	0
216	20250313	163500	43466002	912	912	912	912	0
217	20250313	163400	43466002	912	912	912	912	0
218	20250313	163300	43466002	912	912	912	912	0
219	20250313	163200	43466002	912	912	912	912	0
220	20250313	163100	43466002	912	912	912	912	0
221	20250313	163000	43466002	912	912	912	912	0
222	20250313	162900	43466002	912	912	912	912	0
223	20250313	162800	43466002	912	912	912	912	0
224	20250313	162700	43466002	912	912	912	912	0
225	20250313	162600	43466002	912	912	912	912	0
226	20250313	162500	43466002	912	912	912	912	0
227	20250313	162400	43466002	912	912	912	912	0
228	20250313	162300	43466002	912	912	912	912	0
229	20250313	162200	43466002	912	912	912	912	0
230	20250313	162100	43466002	912	912	912	912	0
231	20250313	162000	43466002	912	912	912	912	0
232	20250313	161900	43466002	912	912	912	912	0
233	20250313	161800	43466002	912	912	912	912	0
234	20250313	161700	43466002	912	912	912	912	0
235	20250313	161600	43466002	912	912	912	912	0
236	20250313	161500	43466002	912	912	912	912	0
237	20250313	161400	43466002	912	912	912	912	0
238	20250313	161300	43466002	912	912	912	912	0
239	20250313	161200	43466002	912	912	912	912	0
240	20250313	161100	43466002	912	912	912	912	0
241	20250313	161000	43466002	912	912	912	912	0
242	20250313	160900	43466002	912	912	912	912	1470
243	20250313	160800	43466002	912	912	912	912	0
244	20250313	160700	43466002	912	912	912	912	0
245	20250313	160600	43466002	912	912	912	912	0
246	20250313	160500	43466002	912	912	912	912	0
247	20250313	160400	43466002	912	912	912	912	0
248	20250313	160300	43466002	912	912	912	912	0
249	20250313	160200	43466002	912	912	912	912	0
250	20250313	160100	43466002	912	912	912	912	0
251	20250313	160000	43466002	912	912	912	912	0
252	20250313	155900	43466002	912	912	912	912	0
253	20250313	155800	43466002	912	912	912	912	0
254	20250313	155700	43466002	912	912	912	912	0
255	20250313	155600	43466002	912	912	912	912	0
256	20250313	155500	43466002	912	912	912	912	0
257	20250313	155400	43466002	912	912	912	912	0
258	20250313	155300	43466002	912	912	912	912	0
259	20250313	155200	43466002	912	912	912	912	0
260	20250313	155100	43466002	912	912	912	912	0
261	20250313	155000	43466002	912	912	912	912	0
262	20250313	154900	43466002	912	912	912	912	0
263	20250313	154800	43466002	912	912	912	912	0
264	20250313	154700	43466002	912	912	912	912	0
265	20250313	154600	43466002	912	912	912	912	0
266	20250313	154500	43466002	912	912	912	912	0
267	20250313	154400	43466002	912	912	912	912	0
268	20250313	154300	43466002	912	912	912	912	0
269	20250313	154200	43466002	912	912	912	912	0
270	20250313	154100	43466002	912	912	912	912	0
271	20250313	154000	43466002	912	912	912	912	0
272	20250313	153900	43466002	912	912	912	912	1470
273	20250313	153800	43466002	912	912	912	912	0
274	20250313	153700	43466002	912	912	912	912	0
275	20250313	153600	43466002	912	912	912	912	0
276	20250313	153500	43466002	912	912	912	912	0
277	20250313	153400	43466002	912	912	912	912	0
278	20250313	153300	43466002	912	912	912	912	0
279	20250313	153200	43466002	912	912	912	912	0
280	20250313	153100	43466002	912	912	912	912	0
281	20250313	153000	43466002	912	912	912	912	1470
282	20250313	152900	42125362	933	933	933	933	0
283	20250313	152800	42125362	933	933	933	933	0
284	20250313	152700	42125362	933	933	933	933	0
285	20250313	152600	42125362	933	933	933	933	0
286	20250313	152500	42125362	933	933	933	933	0
287	20250313	152400	42125362	933	933	933	933	0
288	20250313	152300	42125362	933	933	933	933	0
289	20250313	152200	42125362	933	933	933	933	0
290	20250313	152100	42125362	933	933	933	933	0
291	20250313	152000	42125362	933	933	933	933	0
292	20250313	151900	42125362	933	933	933	933	236
293	20250313	151800	41905174	933	933	933	933	0
294	20250313	151700	41905174	933	933	933	933	1
295	20250313	151600	41904241	932	932	932	932	0
296	20250313	151500	41904241	932	932	932	932	0
297	20250313	151400	41904241	932	932	932	932	0
298	20250313	151300	41904241	932	932	932	932	0
299	20250313	151200	41904241	932	932	932	932	0
300	20250313	151100	41904241	932	932	932	932	0
301	20250313	151000	41904241	932	932	932	932	66
302	20250313	150900	41842729	932	932	932	932	0
303	20250313	150800	41842729	932	932	932	932	0
304	20250313	150700	41842729	932	932	932	932	150
305	20250313	150600	41702929	933	933	933	933	0
306	20250313	150500	41702929	933	933	933	933	0
307	20250313	150400	41702929	933	933	933	933	0
308	20250313	150300	41702929	933	933	933	933	0
309	20250313	150200	41702929	933	933	933	933	35
310	20250313	150100	41670274	933	933	933	933	200
311	20250313	150000	41483674	933	929	933	929	2528
312	20250313	145900	39133970	929	929	929	929	0
313	20250313	145800	39133970	929	929	929	929	1
314	20250313	145700	39133041	925	927	927	925	24
315	20250313	145600	39110801	927	930	930	927	33
316	20250313	145500	39080190	932	932	932	932	0
317	20250313	145400	39080190	932	932	932	932	0
318	20250313	145300	39080190	932	932	932	932	0
319	20250313	145200	39080190	932	932	932	932	0
320	20250313	145100	39080190	932	932	932	932	1
321	20250313	145000	39079258	930	931	931	930	56
322	20250313	144900	39027140	932	932	932	932	0
323	20250313	144800	39027140	932	932	932	932	1
324	20250313	144700	39026208	932	932	932	932	0
325	20250313	144600	39026208	932	932	932	923	22
326	20250313	144500	39005879	924	928	930	924	54
327	20250313	144400	38955830	928	926	928	916	691
328	20250313	144300	38318030	925	925	925	914	1300
329	20250313	144200	37118903	925	925	925	925	0
330	20250313	144100	37118903	925	925	925	925	920
331	20250313	144000	36267903	926	926	926	926	0
332	20250313	143900	36267903	926	926	926	926	0
333	20250313	143800	36267903	926	926	926	926	0
334	20250313	143700	36267903	926	926	926	926	0
335	20250313	143600	36267903	926	927	927	923	460
336	20250313	143500	35842109	933	933	933	933	0
337	20250313	143400	35842109	933	933	933	933	1
338	20250313	143300	35841176	923	923	923	923	1083
339	20250313	143200	34841567	932	932	932	932	1
340	20250313	143100	34840635	922	922	922	922	60
341	20250313	143000	34785315	922	927	932	922	171
342	20250313	142900	34627398	927	935	935	927	2258
343	20250313	142800	32528870	945	940	945	940	1188
344	20250313	142700	31408729	940	916	940	916	5970
345	20250313	142600	25865171	915	915	915	915	0
346	20250313	142500	25865171	915	915	915	915	0
347	20250313	142400	25865171	915	915	915	915	0
348	20250313	142300	25865171	915	915	915	915	0
349	20250313	142200	25865171	915	915	915	915	0
350	20250313	142100	25865171	915	915	915	915	0
351	20250313	142000	25865171	915	915	915	915	0
352	20250313	141900	25865171	915	915	915	915	0
353	20250313	141800	25865171	915	915	915	915	0
354	20250313	141700	25865171	915	915	915	915	0
355	20250313	141600	25865171	915	915	915	915	0
356	20250313	141500	25865171	915	915	915	915	0
357	20250313	141400	25865171	915	915	915	915	0
358	20250313	141300	25865171	915	915	915	915	0
359	20250313	141200	25865171	915	915	915	915	0
360	20250313	141100	25865171	915	915	915	915	889
361	20250313	141000	25051736	912	912	912	912	1082
362	20250313	140900	24064952	912	912	912	912	0
363	20250313	140800	24064952	912	912	912	912	0
364	20250313	140700	24064952	912	912	912	912	0
365	20250313	140600	24064952	912	913	913	912	1000
366	20250313	140500	23151974	913	917	917	913	1173
367	20250313	140400	22079031	924	924	924	924	0
368	20250313	140300	22079031	924	924	924	924	0
369	20250313	140200	22079031	924	924	924	924	0
370	20250313	140100	22079031	924	924	924	924	0
371	20250313	140000	22079031	924	924	924	924	0
372	20250313	135900	22079031	924	924	924	924	0
373	20250313	135800	22079031	924	924	924	924	0
374	20250313	135700	22079031	924	924	924	924	0
375	20250313	135600	22079031	924	924	924	924	0
376	20250313	135500	22079031	924	924	924	924	0
377	20250313	135400	22079031	924	924	924	924	0
378	20250313	135300	22079031	924	924	924	924	0
379	20250313	135200	22079031	924	924	924	924	0
380	20250313	135100	22079031	924	924	924	924	0
381	20250313	135000	22079031	924	924	924	924	0
382	20250313	134900	22079031	924	924	924	924	0
383	20250313	134800	22079031	924	924	924	924	0
384	20250313	134700	22079031	924	924	924	924	0
385	20250313	134600	22079031	924	924	924	924	0
386	20250313	134500	22079031	924	924	924	924	0
387	20250313	134400	22079031	924	924	924	924	0
388	20250313	134300	22079031	924	924	924	924	0
389	20250313	134200	22079031	924	924	924	924	0
390	20250313	134100	22079031	924	924	924	924	0
391	20250313	134000	22079031	924	924	924	924	0
392	20250313	133900	22079031	924	924	924	924	0
393	20250313	133800	22079031	924	924	924	924	0
394	20250313	133700	22079031	924	924	924	924	0
395	20250313	133600	22079031	924	924	924	924	0
396	20250313	133500	22079031	924	924	924	924	0
397	20250313	133400	22079031	924	924	924	924	0
398	20250313	133300	22079031	924	924	924	924	0
399	20250313	133200	22079031	924	924	924	924	0
400	20250313	133100	22079031	924	924	924	924	0
401	20250313	133000	22079031	924	924	924	924	0
402	20250313	132900	22079031	924	924	924	924	0
403	20250313	132800	22079031	924	924	924	924	0
404	20250313	132700	22079031	924	924	924	924	0
405	20250313	132600	22079031	924	924	924	924	0
406	20250313	132500	22079031	924	924	924	924	0
407	20250313	132400	22079031	924	924	924	924	0
408	20250313	132300	22079031	924	924	924	924	100
409	20250313	132200	21986631	925	925	925	925	0
410	20250313	132100	21986631	925	925	925	925	0
411	20250313	132000	21986631	925	925	925	925	0
412	20250313	131900	21986631	925	925	925	925	0
413	20250313	131800	21986631	925	925	925	925	0
414	20250313	131700	21986631	925	925	925	925	0
415	20250313	131600	21986631	925	925	925	925	0
416	20250313	131500	21986631	925	925	925	925	0
417	20250313	131400	21986631	925	925	925	925	0
418	20250313	131300	21986631	925	925	925	925	0
419	20250313	131200	21986631	925	925	925	925	0
420	20250313	131100	21986631	925	925	925	925	0
421	20250313	131000	21986631	925	925	925	925	0
422	20250313	130900	21986631	925	925	925	925	0
423	20250313	130800	21986631	925	925	925	925	0
424	20250313	130700	21986631	925	925	925	925	0
425	20250313	130600	21986631	925	925	925	925	0
426	20250313	130500	21986631	925	925	925	925	0
427	20250313	130400	21986631	925	925	925	925	0
428	20250313	130300	21986631	925	925	925	925	0
429	20250313	130200	21986631	925	925	925	925	0
430	20250313	130100	21986631	925	925	925	925	0
431	20250313	130000	21986631	925	925	925	925	0
432	20250313	125900	21986631	925	925	925	925	0
433	20250313	125800	21986631	925	925	925	925	0
434	20250313	125700	21986631	925	925	925	925	0
435	20250313	125600	21986631	925	925	925	925	0
436	20250313	125500	21986631	925	925	925	925	0
437	20250313	125400	21986631	925	925	925	925	0
438	20250313	125300	21986631	925	925	925	925	0
439	20250313	125200	21986631	925	925	925	925	0
440	20250313	125100	21986631	925	925	925	925	0
441	20250313	125000	21986631	925	925	925	925	0
442	20250313	124900	21986631	925	925	925	925	0
443	20250313	124800	21986631	925	925	925	925	0
444	20250313	124700	21986631	925	925	925	925	0
445	20250313	124600	21986631	925	925	925	925	0
446	20250313	124500	21986631	925	925	925	925	0
447	20250313	124400	21986631	925	925	925	925	0
448	20250313	124300	21986631	925	925	925	925	0
449	20250313	124200	21986631	925	925	925	925	0
450	20250313	124100	21986631	925	925	925	925	0
451	20250313	124000	21986631	925	925	925	925	0
452	20250313	123900	21986631	925	925	925	925	0
453	20250313	123800	21986631	925	925	925	925	0
454	20250313	123700	21986631	925	925	925	925	0
455	20250313	123600	21986631	925	925	925	925	1
456	20250313	123500	21985706	925	925	925	925	0
457	20250313	123400	21985706	925	925	925	925	0
458	20250313	123300	21985706	925	925	925	925	0
459	20250313	123200	21985706	925	925	925	925	0
460	20250313	123100	21985706	925	925	925	925	0
461	20250313	123000	21985706	925	925	925	925	0
462	20250313	122900	21985706	925	925	925	925	0
463	20250313	122800	21985706	925	925	925	925	0
464	20250313	122700	21985706	925	925	925	925	0
465	20250313	122600	21985706	925	925	925	925	0
466	20250313	122500	21985706	925	925	925	925	0
467	20250313	122400	21985706	925	925	925	925	0
468	20250313	122300	21985706	925	925	925	925	0
469	20250313	122200	21985706	925	925	925	925	9
470	20250313	122100	21977381	925	925	925	925	0
471	20250313	122000	21977381	925	925	925	925	0
472	20250313	121900	21977381	925	925	925	925	0
473	20250313	121800	21977381	925	925	925	925	0
474	20250313	121700	21977381	925	925	925	925	2
475	20250313	121600	21975531	924	924	924	924	0
476	20250313	121500	21975531	924	924	924	924	0
477	20250313	121400	21975531	924	924	924	924	0
478	20250313	121300	21975531	924	924	924	924	0
479	20250313	121200	21975531	924	924	924	924	11
480	20250313	121100	21965367	923	923	923	923	1949
481	20250313	121000	20166440	924	924	924	924	0
482	20250313	120900	20166440	924	924	924	924	0
483	20250313	120800	20166440	924	924	924	924	0
484	20250313	120700	20166440	924	924	924	924	10
485	20250313	120600	20157200	923	923	923	923	1535
486	20250313	120500	18740395	923	923	923	923	2000
487	20250313	120400	16894395	923	923	923	923	0
488	20250313	120300	16894395	923	923	923	923	0
489	20250313	120200	16894395	923	923	923	923	875
490	20250313	120100	16086770	923	923	923	923	0
491	20250313	120000	16086770	923	923	923	923	0
492	20250313	115900	16086770	923	923	923	923	0
493	20250313	115800	16086770	923	923	923	923	0
494	20250313	115700	16086770	923	923	923	923	0
495	20250313	115600	16086770	923	923	923	923	0
496	20250313	115500	16086770	923	923	923	923	0
497	20250313	115400	16086770	923	923	923	923	0
498	20250313	115300	16086770	923	923	923	923	0
499	20250313	115200	16086770	923	923	923	923	0
500	20250313	115100	16086770	923	923	923	923	0
501	20250313	115000	16086770	923	923	923	923	120
502	20250313	114900	15976010	923	923	923	923	92
503	20250313	114800	15891094	923	923	923	923	0
504	20250313	114700	15891094	923	923	923	923	0
505	20250313	114600	15891094	923	923	923	923	0
506	20250313	114500	15891094	923	923	923	923	0
507	20250313	114400	15891094	923	923	923	923	0
508	20250313	114300	15891094	923	923	923	923	0
509	20250313	114200	15891094	923	923	923	923	0
510	20250313	114100	15891094	923	923	923	923	0
511	20250313	114000	15891094	923	923	923	923	0
512	20250313	113900	15891094	923	923	923	923	0
513	20250313	113800	15891094	923	923	923	923	4
514	20250313	113700	15887402	921	921	921	921	0
515	20250313	113600	15887402	921	921	921	921	80
516	20250313	113500	15813722	921	920	921	920	2001
517	20250313	113400	13972801	920	920	920	920	818
518	20250313	113300	13220241	920	920	920	920	0
519	20250313	113200	13220241	920	920	920	920	0
520	20250313	113100	13220241	920	920	920	920	0
521	20250313	113000	13220241	920	920	920	920	0
522	20250313	112900	13220241	920	920	920	920	0
523	20250313	112800	13220241	920	920	920	920	0
524	20250313	112700	13220241	920	920	920	920	0
525	20250313	112600	13220241	920	920	920	920	0
526	20250313	112500	13220241	920	920	920	920	0
527	20250313	112400	13220241	920	920	920	920	0
528	20250313	112300	13220241	920	920	920	920	0
529	20250313	112200	13220241	920	920	920	920	0
530	20250313	112100	13220241	920	920	920	920	0
531	20250313	112000	13220241	920	920	920	920	0
532	20250313	111900	13220241	920	920	920	920	0
533	20250313	111800	13220241	920	920	920	920	0
534	20250313	111700	13220241	920	920	920	920	0
535	20250313	111600	13220241	920	920	920	920	0
536	20250313	111500	13220241	920	920	920	920	0
537	20250313	111400	13220241	920	920	920	920	1
538	20250313	111300	13219321	917	917	917	917	0
539	20250313	111200	13219321	917	917	917	917	0
540	20250313	111100	13219321	917	917	917	917	100
541	20250313	111000	13127621	917	917	917	917	0
542	20250313	110900	13127621	917	917	917	917	98
543	20250313	110800	13037755	917	919	919	917	240
544	20250313	110700	12817580	921	921	921	921	222
545	20250313	110600	12613118	921	921	921	921	0
546	20250313	110500	12613118	921	921	921	921	0
547	20250313	110400	12613118	921	921	921	921	222
548	20250313	110300	12408656	921	921	921	921	0
549	20250313	110200	12408656	921	921	921	921	0
550	20250313	110100	12408656	921	921	921	921	0
551	20250313	110000	12408656	921	921	921	921	0
552	20250313	105900	12408656	921	921	921	921	0
553	20250313	105800	12408656	921	921	921	921	0
554	20250313	105700	12408656	921	921	921	921	0
555	20250313	105600	12408656	921	921	921	921	0
556	20250313	105500	12408656	921	921	921	921	0
557	20250313	105400	12408656	921	921	921	921	0
558	20250313	105300	12408656	921	921	921	921	0
559	20250313	105200	12408656	921	921	921	921	0
560	20250313	105100	12408656	921	921	921	921	0
561	20250313	105000	12408656	921	921	921	921	0
562	20250313	104900	12408656	921	921	921	921	0
563	20250313	104800	12408656	921	921	921	921	0
564	20250313	104700	12408656	921	921	921	921	0
565	20250313	104600	12408656	921	921	921	921	0
566	20250313	104500	12408656	921	921	921	921	0
567	20250313	104400	12408656	921	921	921	921	0
568	20250313	104300	12408656	921	921	921	921	0
569	20250313	104200	12408656	921	921	921	921	0
570	20250313	104100	12408656	921	921	921	921	0
571	20250313	104000	12408656	921	921	921	921	0
572	20250313	103900	12408656	921	921	921	921	0
573	20250313	103800	12408656	921	921	921	921	0
574	20250313	103700	12408656	921	921	921	921	0
575	20250313	103600	12408656	921	920	921	920	30
576	20250313	103500	12381041	920	920	920	920	0
577	20250313	103400	12381041	920	920	920	920	0
578	20250313	103300	12381041	920	920	920	920	0
579	20250313	103200	12381041	920	920	920	920	0
580	20250313	103100	12381041	920	920	920	920	0
581	20250313	103000	12381041	920	920	920	920	0
582	20250313	102900	12381041	920	920	920	920	0
583	20250313	102800	12381041	920	920	920	920	6
584	20250313	102700	12375521	921	921	921	921	0
585	20250313	102600	12375521	921	921	921	921	0
586	20250313	102500	12375521	921	921	921	921	1
587	20250313	102400	12374600	920	920	920	920	0
588	20250313	102300	12374600	920	920	920	920	0
589	20250313	102200	12374600	920	920	920	920	0
590	20250313	102100	12374600	920	920	920	920	0
591	20250313	102000	12374600	920	920	920	920	13
592	20250313	101900	12362640	921	921	921	921	62
593	20250313	101800	12305538	922	922	922	922	0
594	20250313	101700	12305538	922	922	922	922	0
595	20250313	101600	12305538	922	922	922	922	1
596	20250313	101500	12304616	923	923	923	923	0
597	20250313	101400	12304616	923	923	923	923	0
598	20250313	101300	12304616	923	923	923	923	0
599	20250313	101200	12304616	923	923	923	923	0
600	20250313	101100	12304616	923	923	923	923	0
601	20250313	101000	12304616	923	923	923	923	0
602	20250313	100900	12304616	923	923	923	923	0
603	20250313	100800	12304616	923	923	923	923	0
604	20250313	100700	12304616	923	923	923	923	0
605	20250313	100600	12304616	923	923	923	923	1
606	20250313	100500	12303693	922	922	922	922	0
607	20250313	100400	12303693	922	922	922	922	0
608	20250313	100300	12303693	922	922	922	922	0
609	20250313	100200	12303693	922	922	922	922	0
610	20250313	100100	12303693	922	922	922	922	0
611	20250313	100000	12303693	922	922	922	922	0
612	20250313	095900	12303693	922	922	922	922	0
613	20250313	095800	12303693	922	922	922	922	0
614	20250313	095700	12303693	922	922	922	922	0
615	20250313	095600	12303693	922	922	922	922	0
616	20250313	095500	12303693	922	922	922	922	54
617	20250313	095400	12253905	923	923	923	923	0
618	20250313	095300	12253905	923	923	923	923	0
619	20250313	095200	12253905	923	923	923	923	0
620	20250313	095100	12253905	923	924	924	923	89
621	20250313	095000	12171707	925	925	925	925	0
622	20250313	094900	12171707	925	925	925	925	0
623	20250313	094800	12171707	925	925	925	925	7
624	20250313	094700	12165232	924	924	924	924	50
625	20250313	094600	12119032	924	924	924	924	0
626	20250313	094500	12119032	924	924	924	924	0
627	20250313	094400	12119032	924	924	924	924	11
628	20250313	094300	12108868	924	924	924	924	2
629	20250313	094200	12107020	924	924	924	924	0
630	20250313	094100	12107020	924	924	924	924	1
631	20250313	094000	12106096	918	918	918	918	0
632	20250313	093900	12106096	918	918	918	918	1
633	20250313	093800	12105178	924	924	924	924	62
634	20250313	093700	12047890	925	925	925	925	0
635	20250313	093600	12047890	925	925	925	925	0
636	20250313	093500	12047890	925	925	925	925	0
637	20250313	093400	12047890	925	925	925	925	0
638	20250313	093300	12047890	925	925	925	924	362
639	20250313	093200	11713400	924	924	924	924	0
640	20250313	093100	11713400	924	924	925	924	419
641	20250313	093000	11326243	925	925	925	925	1
642	20250313	092900	11325318	924	924	924	924	161
643	20250313	092800	11176554	924	924	925	924	126
644	20250313	092700	11060050	924	924	924	924	153
645	20250313	092600	10918678	924	924	924	924	0
646	20250313	092500	10918678	924	924	924	924	0
647	20250313	092400	10918678	924	924	924	924	0
648	20250313	092300	10918678	924	924	924	924	0
649	20250313	092200	10918678	924	924	924	924	0
650	20250313	092100	10918678	924	924	924	924	185
651	20250313	092000	10747738	924	924	924	924	0
652	20250313	091900	10747738	924	924	924	924	0
653	20250313	091800	10747738	924	924	924	924	0
654	20250313	091700	10747738	924	924	924	924	0
655	20250313	091600	10747738	924	924	924	924	0
656	20250313	091500	10747738	924	924	924	924	0
657	20250313	091400	10747738	924	924	924	924	0
658	20250313	091300	10747738	924	924	924	924	25
659	20250313	091200	10724638	924	924	924	924	15
660	20250313	091100	10710778	924	924	924	924	108
661	20250313	091000	10610986	920	920	920	920	0
662	20250313	090900	10610986	920	920	920	920	0
663	20250313	090800	10610986	920	920	920	920	17
664	20250313	090700	10595346	919	925	925	917	106
665	20250313	090600	10498118	927	927	927	927	1
666	20250313	090500	10497191	935	931	935	929	292
667	20250313	090400	10225008	933	937	937	933	3
668	20250313	090300	10222203	937	918	943	918	2864
669	20250313	090200	7543287	918	919	919	918	32
670	20250313	090100	7513880	914	912	921	912	6544
671	20250313	090000	1535808	912	912	912	912	1684