KissMeData/085310/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	200100	233735275	916	916	916	916	412
3	20250313	200000	233735275	916	916	916	916	0
4	20250313	195900	233735275	916	916	916	916	0
5	20250313	195800	233735275	916	916	916	916	0
6	20250313	195700	233735275	916	916	916	916	0
7	20250313	195600	233735275	916	916	916	916	0
8	20250313	195500	233735275	916	916	916	916	0
9	20250313	195400	233735275	916	916	916	916	0
10	20250313	195300	233735275	916	916	916	916	0
11	20250313	195200	233735275	916	916	916	916	0
12	20250313	195100	233735275	916	916	916	916	0
13	20250313	195000	233735275	916	916	916	916	0
14	20250313	194900	233735275	916	916	916	916	0
15	20250313	194800	233735275	916	916	916	916	0
16	20250313	194700	233735275	916	916	916	916	0
17	20250313	194600	233735275	916	916	916	916	0
18	20250313	194500	233735275	916	916	916	916	0
19	20250313	194400	233735275	916	916	916	916	0
20	20250313	194300	233735275	916	916	916	916	0
21	20250313	194200	233735275	916	916	916	916	0
22	20250313	194100	233735275	916	916	916	916	0
23	20250313	194000	233735275	916	916	916	916	0
24	20250313	193900	233735275	916	916	916	916	0
25	20250313	193800	233735275	916	916	916	916	0
26	20250313	193700	233735275	916	916	916	916	0
27	20250313	193600	233735275	916	916	916	916	0
28	20250313	193500	233735275	916	916	916	916	0
29	20250313	193400	233735275	916	916	916	916	0
30	20250313	193300	233735275	916	916	916	916	0
31	20250313	193200	233735275	916	916	916	916	0
32	20250313	193100	233735275	916	916	916	916	412
33	20250313	193000	233735275	916	916	916	916	0
34	20250313	192900	233735275	916	916	916	916	0
35	20250313	192800	233735275	916	916	916	916	0
36	20250313	192700	233735275	916	916	916	916	0
37	20250313	192600	233735275	916	916	916	916	0
38	20250313	192500	233735275	916	916	916	916	0
39	20250313	192400	233735275	916	916	916	916	0
40	20250313	192300	233735275	916	916	916	916	0
41	20250313	192200	233735275	916	916	916	916	0
42	20250313	192100	233735275	916	916	916	916	0
43	20250313	192000	233735275	916	916	916	916	0
44	20250313	191900	233735275	916	916	916	916	0
45	20250313	191800	233735275	916	916	916	916	0
46	20250313	191700	233735275	916	916	916	916	0
47	20250313	191600	233735275	916	916	916	916	0
48	20250313	191500	233735275	916	916	916	916	0
49	20250313	191400	233735275	916	916	916	916	0
50	20250313	191300	233735275	916	916	916	916	0
51	20250313	191200	233735275	916	916	916	916	0
52	20250313	191100	233735275	916	916	916	916	0
53	20250313	191000	233735275	916	916	916	916	0
54	20250313	190900	233735275	916	916	916	916	0
55	20250313	190800	233735275	916	916	916	916	0
56	20250313	190700	233735275	916	916	916	916	0
57	20250313	190600	233735275	916	916	916	916	0
58	20250313	190500	233735275	916	916	916	916	0
59	20250313	190400	233735275	916	916	916	916	0
60	20250313	190300	233735275	916	916	916	916	0
61	20250313	190200	233735275	916	916	916	916	0
62	20250313	190100	233735275	916	916	916	916	412
63	20250313	190000	233735275	916	916	916	916	0
64	20250313	185900	233735275	916	916	916	916	0
65	20250313	185800	233735275	916	916	916	916	0
66	20250313	185700	233735275	916	916	916	916	0
67	20250313	185600	233735275	916	916	916	916	0
68	20250313	185500	233735275	916	916	916	916	0
69	20250313	185400	233735275	916	916	916	916	0
70	20250313	185300	233735275	916	916	916	916	0
71	20250313	185200	233735275	916	916	916	916	0
72	20250313	185100	233735275	916	916	916	916	0
73	20250313	185000	233735275	916	916	916	916	0
74	20250313	184900	233735275	916	916	916	916	0
75	20250313	184800	233735275	916	916	916	916	0
76	20250313	184700	233735275	916	916	916	916	0
77	20250313	184600	233735275	916	916	916	916	0
78	20250313	184500	233735275	916	916	916	916	0
79	20250313	184400	233735275	916	916	916	916	0
80	20250313	184300	233735275	916	916	916	916	0
81	20250313	184200	233735275	916	916	916	916	0
82	20250313	184100	233735275	916	916	916	916	0
83	20250313	184000	233735275	916	916	916	916	0
84	20250313	183900	233735275	916	916	916	916	0
85	20250313	183800	233735275	916	916	916	916	0
86	20250313	183700	233735275	916	916	916	916	0
87	20250313	183600	233735275	916	916	916	916	0
88	20250313	183500	233735275	916	916	916	916	0
89	20250313	183400	233735275	916	916	916	916	0
90	20250313	183300	233735275	916	916	916	916	0
91	20250313	183200	233735275	916	916	916	916	0
92	20250313	183100	233735275	916	916	916	916	412
93	20250313	183000	233735275	916	916	916	916	0
94	20250313	182900	233735275	916	916	916	916	0
95	20250313	182800	233735275	916	916	916	916	0
96	20250313	182700	233735275	916	916	916	916	0
97	20250313	182600	233735275	916	916	916	916	0
98	20250313	182500	233735275	916	916	916	916	0
99	20250313	182400	233735275	916	916	916	916	0
100	20250313	182300	233735275	916	916	916	916	0
101	20250313	182200	233735275	916	916	916	916	0
102	20250313	182100	233735275	916	916	916	916	0
103	20250313	182000	233735275	916	916	916	916	0
104	20250313	181900	233735275	916	916	916	916	0
105	20250313	181800	233735275	916	916	916	916	0
106	20250313	181700	233735275	916	916	916	916	0
107	20250313	181600	233735275	916	916	916	916	0
108	20250313	181500	233735275	916	916	916	916	0
109	20250313	181400	233735275	916	916	916	916	0
110	20250313	181300	233735275	916	916	916	916	0
111	20250313	181200	233735275	916	916	916	916	0
112	20250313	181100	233735275	916	916	916	916	0
113	20250313	181000	233735275	916	916	916	916	0
114	20250313	180900	233735275	916	916	916	916	0
115	20250313	180800	233735275	916	916	916	916	0
116	20250313	180700	233735275	916	916	916	916	0
117	20250313	180600	233735275	916	916	916	916	0
118	20250313	180500	233735275	916	916	916	916	0
119	20250313	180400	233735275	916	916	916	916	0
120	20250313	180300	233735275	916	916	916	916	0
121	20250313	180200	233735275	916	916	916	916	0
122	20250313	180100	233735275	916	916	916	916	412
123	20250313	180000	233735275	916	916	916	916	0
124	20250313	175900	233735275	916	916	916	916	0
125	20250313	175800	233735275	916	916	916	916	0
126	20250313	175700	233735275	916	916	916	916	0
127	20250313	175600	233735275	916	916	916	916	0
128	20250313	175500	233735275	916	916	916	916	0
129	20250313	175400	233735275	916	916	916	916	0
130	20250313	175300	233735275	916	916	916	916	0
131	20250313	175200	233735275	916	916	916	916	0
132	20250313	175100	233735275	916	916	916	916	0
133	20250313	175000	233735275	916	916	916	916	0
134	20250313	174900	233735275	916	916	916	916	0
135	20250313	174800	233735275	916	916	916	916	0
136	20250313	174700	233735275	916	916	916	916	0
137	20250313	174600	233735275	916	916	916	916	0
138	20250313	174500	233735275	916	916	916	916	0
139	20250313	174400	233735275	916	916	916	916	0
140	20250313	174300	233735275	916	916	916	916	0
141	20250313	174200	233735275	916	916	916	916	0
142	20250313	174100	233735275	916	916	916	916	0
143	20250313	174000	233735275	916	916	916	916	0
144	20250313	173900	233735275	916	916	916	916	0
145	20250313	173800	233735275	916	916	916	916	0
146	20250313	173700	233735275	916	916	916	916	0
147	20250313	173600	233735275	916	916	916	916	0
148	20250313	173500	233735275	916	916	916	916	0
149	20250313	173400	233735275	916	916	916	916	0
150	20250313	173300	233735275	916	916	916	916	0
151	20250313	173200	233735275	916	916	916	916	0
152	20250313	173100	233735275	916	916	916	916	412
153	20250313	173000	233735275	916	916	916	916	0
154	20250313	172900	233735275	916	916	916	916	0
155	20250313	172800	233735275	916	916	916	916	0
156	20250313	172700	233735275	916	916	916	916	0
157	20250313	172600	233735275	916	916	916	916	0
158	20250313	172500	233735275	916	916	916	916	0
159	20250313	172400	233735275	916	916	916	916	0
160	20250313	172300	233735275	916	916	916	916	0
161	20250313	172200	233735275	916	916	916	916	0
162	20250313	172100	233735275	916	916	916	916	0
163	20250313	172000	233735275	916	916	916	916	0
164	20250313	171900	233735275	916	916	916	916	0
165	20250313	171800	233735275	916	916	916	916	0
166	20250313	171700	233735275	916	916	916	916	0
167	20250313	171600	233735275	916	916	916	916	0
168	20250313	171500	233735275	916	916	916	916	0
169	20250313	171400	233735275	916	916	916	916	0
170	20250313	171300	233735275	916	916	916	916	0
171	20250313	171200	233735275	916	916	916	916	0
172	20250313	171100	233735275	916	916	916	916	0
173	20250313	171000	233735275	916	916	916	916	0
174	20250313	170900	233735275	916	916	916	916	0
175	20250313	170800	233735275	916	916	916	916	0
176	20250313	170700	233735275	916	916	916	916	0
177	20250313	170600	233735275	916	916	916	916	0
178	20250313	170500	233735275	916	916	916	916	0
179	20250313	170400	233735275	916	916	916	916	0
180	20250313	170300	233735275	916	916	916	916	0
181	20250313	170200	233735275	916	916	916	916	0
182	20250313	170100	233735275	916	916	916	916	412
183	20250313	170000	233735275	916	916	916	916	0
184	20250313	165900	233735275	916	916	916	916	0
185	20250313	165800	233735275	916	916	916	916	0
186	20250313	165700	233735275	916	916	916	916	0
187	20250313	165600	233735275	916	916	916	916	0
188	20250313	165500	233735275	916	916	916	916	0
189	20250313	165400	233735275	916	916	916	916	0
190	20250313	165300	233735275	916	916	916	916	0
191	20250313	165200	233735275	916	916	916	916	0
192	20250313	165100	233735275	916	916	916	916	0
193	20250313	165000	233735275	916	916	916	916	0
194	20250313	164900	233735275	916	916	916	916	0
195	20250313	164800	233735275	916	916	916	916	0
196	20250313	164700	233735275	916	916	916	916	0
197	20250313	164600	233735275	916	916	916	916	0
198	20250313	164500	233735275	916	916	916	916	0
199	20250313	164400	233735275	916	916	916	916	0
200	20250313	164300	233735275	916	916	916	916	0
201	20250313	164200	233735275	916	916	916	916	0
202	20250313	164100	233735275	916	916	916	916	0
203	20250313	164000	233735275	916	916	916	916	0
204	20250313	163900	233735275	916	916	916	916	0
205	20250313	163800	233735275	916	916	916	916	0
206	20250313	163700	233735275	916	916	916	916	0
207	20250313	163600	233735275	916	916	916	916	0
208	20250313	163500	233735275	916	916	916	916	0
209	20250313	163400	233735275	916	916	916	916	0
210	20250313	163300	233735275	916	916	916	916	0
211	20250313	163200	233735275	916	916	916	916	0
212	20250313	163100	233735275	916	916	916	916	412
213	20250313	163000	233735275	916	916	916	916	0
214	20250313	162900	233735275	916	916	916	916	0
215	20250313	162800	233735275	916	916	916	916	0
216	20250313	162700	233735275	916	916	916	916	0
217	20250313	162600	233735275	916	916	916	916	0
218	20250313	162500	233735275	916	916	916	916	0
219	20250313	162400	233735275	916	916	916	916	0
220	20250313	162300	233735275	916	916	916	916	0
221	20250313	162200	233735275	916	916	916	916	0
222	20250313	162100	233735275	916	916	916	916	0
223	20250313	162000	233735275	916	916	916	916	0
224	20250313	161900	233735275	916	916	916	916	0
225	20250313	161800	233735275	916	916	916	916	0
226	20250313	161700	233735275	916	916	916	916	0
227	20250313	161600	233735275	916	916	916	916	0
228	20250313	161500	233735275	916	916	916	916	0
229	20250313	161400	233735275	916	916	916	916	0
230	20250313	161300	233735275	916	916	916	916	0
231	20250313	161200	233735275	916	916	916	916	0
232	20250313	161100	233735275	916	916	916	916	0
233	20250313	161000	233735275	916	916	916	916	0
234	20250313	160900	233735275	916	916	916	916	0
235	20250313	160800	233735275	916	916	916	916	0
236	20250313	160700	233735275	916	916	916	916	0
237	20250313	160600	233735275	916	916	916	916	0
238	20250313	160500	233735275	916	916	916	916	0
239	20250313	160400	233735275	916	916	916	916	0
240	20250313	160300	233735275	916	916	916	916	0
241	20250313	160200	233735275	916	916	916	916	0
242	20250313	160100	233735275	916	916	916	916	412
243	20250313	160000	233735275	916	916	916	916	0
244	20250313	155900	233735275	916	916	916	916	0
245	20250313	155800	233735275	916	916	916	916	0
246	20250313	155700	233735275	916	916	916	916	0
247	20250313	155600	233735275	916	916	916	916	0
248	20250313	155500	233735275	916	916	916	916	0
249	20250313	155400	233735275	916	916	916	916	0
250	20250313	155300	233735275	916	916	916	916	0
251	20250313	155200	233735275	916	916	916	916	0
252	20250313	155100	233735275	916	916	916	916	0
253	20250313	155000	233735275	916	916	916	916	0
254	20250313	154900	233735275	916	916	916	916	0
255	20250313	154800	233735275	916	916	916	916	0
256	20250313	154700	233735275	916	916	916	916	0
257	20250313	154600	233735275	916	916	916	916	0
258	20250313	154500	233735275	916	916	916	916	0
259	20250313	154400	233735275	916	916	916	916	0
260	20250313	154300	233735275	916	916	916	916	0
261	20250313	154200	233735275	916	916	916	916	0
262	20250313	154100	233735275	916	916	916	916	0
263	20250313	154000	233735275	916	916	916	916	0
264	20250313	153900	233735275	916	916	916	916	0
265	20250313	153800	233735275	916	916	916	916	0
266	20250313	153700	233735275	916	916	916	916	0
267	20250313	153600	233735275	916	916	916	916	0
268	20250313	153500	233735275	916	916	916	916	0
269	20250313	153400	233735275	916	916	916	916	0
270	20250313	153300	233735275	916	916	916	916	0
271	20250313	153200	233735275	916	916	916	916	0
272	20250313	153100	233735275	916	916	916	916	412
273	20250313	153000	233735275	916	916	916	916	412
274	20250313	152900	233357883	915	915	915	915	0
275	20250313	152800	233357883	915	915	915	915	0
276	20250313	152700	233357883	915	915	915	915	0
277	20250313	152600	233357883	915	915	915	915	0
278	20250313	152500	233357883	915	915	915	915	0
279	20250313	152400	233357883	915	915	915	915	0
280	20250313	152300	233357883	915	915	915	915	0
281	20250313	152200	233357883	915	915	915	915	0
282	20250313	152100	233357883	915	915	915	915	0
283	20250313	152000	233357883	915	915	915	915	0
284	20250313	151900	233357883	915	918	918	915	2199
285	20250313	151800	231345780	918	916	918	916	2022
286	20250313	151700	229492138	916	916	916	916	0
287	20250313	151600	229492138	916	912	916	912	52
288	20250313	151500	229444706	913	912	913	912	2956
289	20250313	151400	226745879	913	913	913	912	148
290	20250313	151300	226610899	912	912	912	912	224
291	20250313	151200	226406611	912	912	912	912	0
292	20250313	151100	226406611	912	912	912	912	645
293	20250313	151000	225818371	912	914	914	912	2080
294	20250313	150900	223918344	914	914	914	914	0
295	20250313	150800	223918344	914	914	914	914	118
296	20250313	150700	223810492	913	913	913	913	30
297	20250313	150600	223783102	913	913	913	913	30
298	20250313	150500	223755712	913	913	913	913	0
299	20250313	150400	223755712	913	912	913	912	398
300	20250313	150300	223392359	912	913	913	912	26
301	20250313	150200	223368642	912	913	913	912	153
302	20250313	150100	223228966	913	913	914	913	54
303	20250313	150000	223179662	913	913	913	913	0
304	20250313	145900	223179662	913	913	913	913	0
305	20250313	145800	223179662	913	913	913	913	0
306	20250313	145700	223179662	913	913	913	913	0
307	20250313	145600	223179662	913	913	913	913	3
308	20250313	145500	223176923	914	914	914	914	0
309	20250313	145400	223176923	914	914	914	914	0
310	20250313	145300	223176923	914	914	914	914	0
311	20250313	145200	223176923	914	914	914	914	2
312	20250313	145100	223175095	912	912	912	912	1026
313	20250313	145000	222239383	912	912	912	911	11
314	20250313	144900	222229358	912	912	912	912	0
315	20250313	144800	222229358	912	912	912	912	0
316	20250313	144700	222229358	912	912	912	912	0
317	20250313	144600	222229358	912	912	912	912	0
318	20250313	144500	222229358	912	910	912	909	33503
319	20250313	144400	191766789	911	911	911	911	0
320	20250313	144300	191766789	911	911	911	911	4
321	20250313	144200	191763145	911	911	911	911	1035
322	20250313	144100	190820260	911	912	912	911	440
323	20250313	144000	190419370	912	912	912	912	22
324	20250313	143900	190399306	911	913	913	911	949
325	20250313	143800	189532919	913	913	913	913	0
326	20250313	143700	189532919	913	913	913	913	0
327	20250313	143600	189532919	913	913	913	913	0
328	20250313	143500	189532919	913	913	913	913	0
329	20250313	143400	189532919	913	913	913	913	0
330	20250313	143300	189532919	913	913	913	913	0
331	20250313	143200	189532919	913	913	913	913	0
332	20250313	143100	189532919	913	913	913	913	0
333	20250313	143000	189532919	913	913	913	913	0
334	20250313	142900	189532919	913	913	913	913	0
335	20250313	142800	189532919	913	913	913	913	1
336	20250313	142700	189532006	910	910	910	910	0
337	20250313	142600	189532006	910	915	916	910	55002
338	20250313	142500	139473556	915	915	915	915	1
339	20250313	142400	139472641	914	914	914	914	1
340	20250313	142300	139471727	912	912	912	912	0
341	20250313	142200	139471727	912	913	913	912	500
342	20250313	142100	139015587	914	913	914	913	4
343	20250313	142000	139011933	912	913	913	912	1000
344	20250313	141900	138099714	913	913	913	913	0
345	20250313	141800	138099714	913	913	913	913	0
346	20250313	141700	138099714	913	913	913	913	0
347	20250313	141600	138099714	913	913	913	913	10
348	20250313	141500	138090584	913	913	913	913	0
349	20250313	141400	138090584	913	913	913	913	0
350	20250313	141300	138090584	913	914	914	913	708
351	20250313	141200	137444178	914	914	914	914	0
352	20250313	141100	137444178	914	914	914	914	0
353	20250313	141000	137444178	914	914	914	914	26
354	20250313	140900	137420414	914	914	914	914	159
355	20250313	140800	137275088	915	914	915	914	34
356	20250313	140700	137244010	916	916	916	916	30
357	20250313	140600	137216530	916	916	916	916	0
358	20250313	140500	137216530	916	916	916	916	0
359	20250313	140400	137216530	916	916	916	916	2
360	20250313	140300	137214698	915	915	915	915	0
361	20250313	140200	137214698	915	915	915	915	87
362	20250313	140100	137135093	914	914	914	914	0
363	20250313	140000	137135093	914	914	914	914	1511
364	20250313	135900	135754039	915	915	915	915	0
365	20250313	135800	135754039	915	915	915	915	170
366	20250313	135700	135598489	915	915	915	915	65
367	20250313	135600	135539014	915	915	915	915	0
368	20250313	135500	135539014	915	915	915	915	0
369	20250313	135400	135539014	915	915	915	915	30
370	20250313	135300	135511564	916	916	916	916	20
371	20250313	135200	135493244	916	916	916	916	0
372	20250313	135100	135493244	916	916	916	914	2005
373	20250313	135000	133659943	917	916	917	916	1301
374	20250313	134900	132468225	918	918	918	918	0
375	20250313	134800	132468225	918	918	918	918	12
376	20250313	134700	132457209	918	918	918	918	1
377	20250313	134600	132456291	917	917	917	917	0
378	20250313	134500	132456291	917	917	917	917	1641
379	20250313	134400	130951494	918	918	918	918	0
380	20250313	134300	130951494	918	918	918	918	3
381	20250313	134200	130948740	916	916	916	916	4
382	20250313	134100	130945076	916	916	916	916	0
383	20250313	134000	130945076	916	916	916	916	0
384	20250313	133900	130945076	916	916	916	916	1432
385	20250313	133800	129633364	916	916	916	916	0
386	20250313	133700	129633364	916	916	916	916	0
387	20250313	133600	129633364	916	916	916	916	0
388	20250313	133500	129633364	916	916	916	916	0
389	20250313	133400	129633364	916	916	916	916	0
390	20250313	133300	129633364	916	916	916	916	12
391	20250313	133200	129622372	918	918	918	918	0
392	20250313	133100	129622372	918	918	918	918	100
393	20250313	133000	129530572	918	918	918	918	2
394	20250313	132900	129528736	916	916	916	916	0
395	20250313	132800	129528736	916	917	917	916	402
396	20250313	132700	129160114	916	916	916	916	2
397	20250313	132600	129158282	915	915	915	915	0
398	20250313	132500	129158282	915	915	915	915	0
399	20250313	132400	129158282	915	915	915	915	0
400	20250313	132300	129158282	915	915	915	915	98
401	20250313	132200	129068612	915	915	915	915	0
402	20250313	132100	129068612	915	915	915	915	0
403	20250313	132000	129068612	915	915	915	915	0
404	20250313	131900	129068612	915	915	915	915	0
405	20250313	131800	129068612	915	915	915	915	0
406	20250313	131700	129068612	915	915	915	915	0
407	20250313	131600	129068612	915	915	915	915	0
408	20250313	131500	129068612	915	915	915	915	0
409	20250313	131400	129068612	915	915	915	915	0
410	20250313	131300	129068612	915	915	915	915	0
411	20250313	131200	129068612	915	917	917	915	547
412	20250313	131100	128568089	918	918	918	918	0
413	20250313	131000	128568089	918	918	918	918	0
414	20250313	130900	128568089	918	918	918	918	0
415	20250313	130800	128568089	918	918	918	918	0
416	20250313	130700	128568089	918	918	918	918	0
417	20250313	130600	128568089	918	916	918	916	5
418	20250313	130500	128563504	916	916	916	916	0
419	20250313	130400	128563504	916	916	916	916	312
420	20250313	130300	128277712	915	915	915	915	120
421	20250313	130200	128167912	916	916	916	916	102
422	20250313	130100	128074480	916	916	917	914	302
423	20250313	130000	127797752	915	917	919	915	2039
424	20250313	125900	125932024	916	916	919	916	32
425	20250313	125800	125902652	914	914	914	914	11
426	20250313	125700	125892598	920	920	920	920	0
427	20250313	125600	125892598	920	917	921	915	142
428	20250313	125500	125762644	921	921	921	921	0
429	20250313	125400	125762644	921	921	921	921	0
430	20250313	125300	125762644	921	916	921	916	2
431	20250313	125200	125760807	921	914	921	914	1054
432	20250313	125100	124792358	921	921	921	921	0
433	20250313	125000	124792358	921	921	921	921	0
434	20250313	124900	124792358	921	921	921	921	0
435	20250313	124800	124792358	921	911	921	911	5765
436	20250313	124700	119533378	911	911	912	910	7663
437	20250313	124600	112559916	910	910	910	910	10
438	20250313	124500	112550816	912	912	912	912	2002
439	20250313	124400	110724992	912	912	912	912	2
440	20250313	124300	110723168	910	910	910	910	108
441	20250313	124200	110624888	911	912	912	911	5836
442	20250313	124100	105307256	912	915	915	912	6836
443	20250313	124000	99065467	921	914	921	914	1468
444	20250313	123900	97723653	915	917	917	915	912
445	20250313	123800	96889099	918	918	918	918	0
446	20250313	123700	96889099	918	918	918	918	0
447	20250313	123600	96889099	918	916	918	916	21
448	20250313	123500	96869855	917	920	920	917	4333
449	20250313	123400	92895871	920	920	920	920	0
450	20250313	123300	92895871	920	920	920	920	0
451	20250313	123200	92895871	920	920	920	920	6
452	20250313	123100	92890351	918	918	918	918	0
453	20250313	123000	92890351	918	918	918	918	97
454	20250313	122900	92801305	920	920	920	920	0
455	20250313	122800	92801305	920	918	920	918	252
456	20250313	122700	92569963	919	921	922	919	220
457	20250313	122600	92367760	923	923	923	923	0
458	20250313	122500	92367760	923	923	923	923	0
459	20250313	122400	92367760	923	923	923	923	0
460	20250313	122300	92367760	923	923	923	923	0
461	20250313	122200	92367760	923	923	923	923	0
462	20250313	122100	92367760	923	923	923	923	0
463	20250313	122000	92367760	923	923	923	923	0
464	20250313	121900	92367760	923	923	923	923	0
465	20250313	121800	92367760	923	923	923	923	0
466	20250313	121700	92367760	923	923	923	923	0
467	20250313	121600	92367760	923	923	923	923	0
468	20250313	121500	92367760	923	923	923	923	0
469	20250313	121400	92367760	923	919	923	919	10
470	20250313	121300	92358563	919	920	924	919	38
471	20250313	121200	92323623	920	920	920	920	25
472	20250313	121100	92300623	919	921	921	919	3653
473	20250313	121000	88943476	920	920	920	920	0
474	20250313	120900	88943476	920	921	922	920	772
475	20250313	120800	88233233	924	920	924	920	999
476	20250313	120700	87314086	922	921	922	921	309
477	20250313	120600	87029496	922	922	922	922	0
478	20250313	120500	87029496	922	922	922	922	0
479	20250313	120400	87029496	922	922	922	922	0
480	20250313	120300	87029496	922	922	922	922	0
481	20250313	120200	87029496	922	922	922	922	0
482	20250313	120100	87029496	922	922	922	922	35
483	20250313	120000	86997226	922	922	922	922	3
484	20250313	115900	86994460	921	921	921	921	0
485	20250313	115800	86994460	921	921	921	921	0
486	20250313	115700	86994460	921	921	921	921	0
487	20250313	115600	86994460	921	921	921	921	7
488	20250313	115500	86988013	922	921	922	921	4
489	20250313	115400	86984326	921	921	921	921	1
490	20250313	115300	86983405	921	921	921	921	0
491	20250313	115200	86983405	921	921	921	921	0
492	20250313	115100	86983405	921	921	921	921	45
493	20250313	115000	86941960	922	922	922	922	0
494	20250313	114900	86941960	922	922	922	922	0
495	20250313	114800	86941960	922	922	922	922	0
496	20250313	114700	86941960	922	922	922	922	0
497	20250313	114600	86941960	922	922	922	922	0
498	20250313	114500	86941960	922	922	922	922	0
499	20250313	114400	86941960	922	922	922	922	0
500	20250313	114300	86941960	922	922	922	922	0
501	20250313	114200	86941960	922	922	922	922	0
502	20250313	114100	86941960	922	922	922	922	0
503	20250313	114000	86941960	922	922	922	922	0
504	20250313	113900	86941960	922	922	922	922	65
505	20250313	113800	86882030	924	924	924	924	0
506	20250313	113700	86882030	924	924	924	924	0
507	20250313	113600	86882030	924	924	924	924	0
508	20250313	113500	86882030	924	924	924	924	0
509	20250313	113400	86882030	924	924	924	924	0
510	20250313	113300	86882030	924	924	924	924	2
511	20250313	113200	86880182	924	924	924	924	0
512	20250313	113100	86880182	924	924	924	924	186
513	20250313	113000	86708318	925	925	925	925	2
514	20250313	112900	86706468	925	925	925	925	0
515	20250313	112800	86706468	925	925	925	925	0
516	20250313	112700	86706468	925	925	925	925	0
517	20250313	112600	86706468	925	925	925	925	0
518	20250313	112500	86706468	925	925	925	925	0
519	20250313	112400	86706468	925	925	925	925	400
520	20250313	112300	86336468	925	925	925	925	0
521	20250313	112200	86336468	925	925	925	925	0
522	20250313	112100	86336468	925	925	925	925	0
523	20250313	112000	86336468	925	925	925	925	312
524	20250313	111900	86047868	925	925	925	925	0
525	20250313	111800	86047868	925	925	925	925	0
526	20250313	111700	86047868	925	925	925	925	708
527	20250313	111600	85392968	925	925	925	925	0
528	20250313	111500	85392968	925	925	925	925	0
529	20250313	111400	85392968	925	925	925	925	100
530	20250313	111300	85300468	925	925	925	925	0
531	20250313	111200	85300468	925	925	925	925	100
532	20250313	111100	85207968	924	924	924	924	2
533	20250313	111000	85206120	925	926	926	925	888
534	20250313	110900	84384112	926	926	926	926	0
535	20250313	110800	84384112	926	926	926	926	0
536	20250313	110700	84384112	926	926	926	926	1055
537	20250313	110600	83407182	925	922	925	922	4836
538	20250313	110500	78937691	921	921	921	921	30
539	20250313	110400	78910061	922	922	922	922	0
540	20250313	110300	78910061	922	922	922	922	0
541	20250313	110200	78910061	922	922	922	922	0
542	20250313	110100	78910061	922	922	922	922	0
543	20250313	110000	78910061	922	922	922	922	4
544	20250313	105900	78906373	920	921	922	920	284
545	20250313	105800	78645085	922	922	922	922	0
546	20250313	105700	78645085	922	922	922	922	0
547	20250313	105600	78645085	922	922	922	922	0
548	20250313	105500	78645085	922	922	922	922	0
549	20250313	105400	78645085	922	922	922	922	0
550	20250313	105300	78645085	922	922	922	922	0
551	20250313	105200	78645085	922	922	922	922	0
552	20250313	105100	78645085	922	922	922	922	0
553	20250313	105000	78645085	922	922	922	922	0
554	20250313	104900	78645085	922	922	922	922	4
555	20250313	104800	78641397	923	923	923	923	0
556	20250313	104700	78641397	923	922	923	922	2
557	20250313	104600	78639552	920	920	920	920	100
558	20250313	104500	78547552	920	922	922	920	2900
559	20250313	104400	75876969	922	922	922	922	0
560	20250313	104300	75876969	922	922	922	922	0
561	20250313	104200	75876969	922	922	922	922	0
562	20250313	104100	75876969	922	925	925	922	2022
563	20250313	104000	74012518	924	924	924	924	1001
564	20250313	103900	73087594	922	922	922	922	0
565	20250313	103800	73087594	922	924	924	922	118
566	20250313	103700	72978792	924	924	926	924	84
567	20250313	103600	72901092	924	924	924	924	106
568	20250313	103500	72803148	924	924	924	924	0
569	20250313	103400	72803148	924	924	924	924	0
570	20250313	103300	72803148	924	924	924	924	4
571	20250313	103200	72799452	922	922	922	922	0
572	20250313	103100	72799452	922	923	923	922	500
573	20250313	103000	72338242	923	923	923	923	0
574	20250313	102900	72338242	923	923	923	923	0
575	20250313	102800	72338242	923	923	923	923	0
576	20250313	102700	72338242	923	923	923	923	1
577	20250313	102600	72337319	926	926	926	926	0
578	20250313	102500	72337319	926	926	926	926	2280
579	20250313	102400	70226039	926	922	926	922	6277
580	20250313	102300	64420489	923	923	923	923	0
581	20250313	102200	64420489	923	923	923	923	0
582	20250313	102100	64420489	923	923	923	923	0
583	20250313	102000	64420489	923	921	923	920	1402
584	20250313	101900	63130558	924	924	924	924	0
585	20250313	101800	63130558	924	923	924	923	40
586	20250313	101700	63093635	923	923	923	923	0
587	20250313	101600	63093635	923	923	923	923	0
588	20250313	101500	63093635	923	921	923	921	917
589	20250313	101400	62249074	921	921	921	921	0
590	20250313	101300	62249074	921	921	921	921	20
591	20250313	101200	62230654	921	920	921	920	4
592	20250313	101100	62226972	921	920	921	920	4572
593	20250313	101000	58020731	921	920	921	917	12628
594	20250313	100900	46422034	921	921	921	921	0
595	20250313	100800	46422034	921	921	921	921	66
596	20250313	100700	46361248	921	921	921	920	29
597	20250313	100600	46334561	921	921	921	921	0
598	20250313	100500	46334561	921	921	921	921	0
599	20250313	100400	46334561	921	921	921	921	0
600	20250313	100300	46334561	921	921	921	921	5
601	20250313	100200	46329956	921	921	921	921	1004
602	20250313	100100	45405272	922	922	922	922	0
603	20250313	100000	45405272	922	922	922	922	0
604	20250313	095900	45405272	922	922	922	922	0
605	20250313	095800	45405272	922	922	922	922	0
606	20250313	095700	45405272	922	922	922	921	1051
607	20250313	095600	44437250	922	922	924	922	74
608	20250313	095500	44369018	924	920	924	920	84
609	20250313	095400	44291627	920	921	921	920	200
610	20250313	095300	44107527	920	920	920	920	30
611	20250313	095200	44079927	921	921	921	921	0
612	20250313	095100	44079927	921	921	921	921	500
613	20250313	095000	43619427	921	921	922	920	702
614	20250313	094900	42972931	921	920	921	920	406
615	20250313	094800	42599409	920	919	920	919	694
616	20250313	094700	41961621	920	919	921	919	54
617	20250313	094600	41911965	919	922	922	918	7769
618	20250313	094500	34752945	924	924	924	923	143
619	20250313	094400	34620834	924	924	924	924	0
620	20250313	094300	34620834	924	924	924	924	1
621	20250313	094200	34619910	924	924	924	924	91
622	20250313	094100	34535826	924	926	926	924	5817
623	20250313	094000	29155111	927	927	927	927	404
624	20250313	093900	28780603	927	927	927	927	0
625	20250313	093800	28780603	927	929	929	927	618
626	20250313	093700	28207477	929	929	929	929	0
627	20250313	093600	28207477	929	929	929	929	300
628	20250313	093500	27928777	929	928	929	927	1028
629	20250313	093400	26974870	930	930	930	930	0
630	20250313	093300	26974870	930	930	930	930	0
631	20250313	093200	26974870	930	930	930	930	0
632	20250313	093100	26974870	930	930	930	930	0
633	20250313	093000	26974870	930	929	930	929	1003
634	20250313	092900	26042687	929	929	929	929	0
635	20250313	092800	26042687	929	929	929	929	0
636	20250313	092700	26042687	929	929	929	929	1008
637	20250313	092600	25106255	929	928	929	928	51
638	20250313	092500	25058926	928	927	928	927	7232
639	20250313	092400	18350643	927	927	927	927	1
640	20250313	092300	18349716	927	927	927	927	0
641	20250313	092200	18349716	927	927	927	927	0
642	20250313	092100	18349716	927	927	927	927	1027
643	20250313	092000	17397687	927	928	928	927	2
644	20250313	091900	17395832	928	928	928	928	1
645	20250313	091800	17394904	929	929	929	929	300
646	20250313	091700	17116204	932	932	932	932	0
647	20250313	091600	17116204	932	932	932	932	0
648	20250313	091500	17116204	932	932	932	932	0
649	20250313	091400	17116204	932	928	932	926	1367
650	20250313	091300	15846867	930	934	934	930	892
651	20250313	091200	15016576	933	933	933	933	929
652	20250313	091100	14149819	933	932	933	932	303
653	20250313	091000	13867420	931	930	931	930	3571
654	20250313	090900	10543529	930	930	930	929	1025
655	20250313	090800	9590482	930	930	930	930	0
656	20250313	090700	9590482	930	930	930	930	6
657	20250313	090600	9584902	930	927	930	927	7148
658	20250313	090500	2943685	927	927	927	927	2
659	20250313	090400	2941831	923	923	923	923	2505
660	20250313	090300	629716	927	927	927	927	0
661	20250313	090200	629716	927	927	927	927	67
662	20250313	090100	567607	926	926	926	926	179
663	20250313	090000	401853	925	923	925	923	435