KissMeData/101390/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	201400	475100806	914	914	914	914	9491
3	20250310	201300	475100806	914	914	914	914	0
4	20250310	201200	475100806	914	914	914	914	0
5	20250310	201100	475100806	914	914	914	914	0
6	20250310	201000	475100806	914	914	914	914	0
7	20250310	200900	475100806	914	914	914	914	0
8	20250310	200800	475100806	914	914	914	914	0
9	20250310	200700	475100806	914	914	914	914	0
10	20250310	200600	475100806	914	914	914	914	0
11	20250310	200500	475100806	914	914	914	914	0
12	20250310	200400	475100806	914	914	914	914	0
13	20250310	200300	475100806	914	914	914	914	0
14	20250310	200200	475100806	914	914	914	914	0
15	20250310	200100	475100806	914	914	914	914	0
16	20250310	200000	475100806	914	914	914	914	0
17	20250310	195900	475100806	914	914	914	914	0
18	20250310	195800	475100806	914	914	914	914	0
19	20250310	195700	475100806	914	914	914	914	0
20	20250310	195600	475100806	914	914	914	914	0
21	20250310	195500	475100806	914	914	914	914	0
22	20250310	195400	475100806	914	914	914	914	0
23	20250310	195300	475100806	914	914	914	914	0
24	20250310	195200	475100806	914	914	914	914	0
25	20250310	195100	475100806	914	914	914	914	0
26	20250310	195000	475100806	914	914	914	914	0
27	20250310	194900	475100806	914	914	914	914	0
28	20250310	194800	475100806	914	914	914	914	0
29	20250310	194700	475100806	914	914	914	914	0
30	20250310	194600	475100806	914	914	914	914	0
31	20250310	194500	475100806	914	914	914	914	0
32	20250310	194400	475100806	914	914	914	914	9491
33	20250310	194300	475100806	914	914	914	914	0
34	20250310	194200	475100806	914	914	914	914	0
35	20250310	194100	475100806	914	914	914	914	0
36	20250310	194000	475100806	914	914	914	914	0
37	20250310	193900	475100806	914	914	914	914	0
38	20250310	193800	475100806	914	914	914	914	0
39	20250310	193700	475100806	914	914	914	914	0
40	20250310	193600	475100806	914	914	914	914	0
41	20250310	193500	475100806	914	914	914	914	0
42	20250310	193400	475100806	914	914	914	914	0
43	20250310	193300	475100806	914	914	914	914	0
44	20250310	193200	475100806	914	914	914	914	0
45	20250310	193100	475100806	914	914	914	914	0
46	20250310	193000	475100806	914	914	914	914	0
47	20250310	192900	475100806	914	914	914	914	0
48	20250310	192800	475100806	914	914	914	914	0
49	20250310	192700	475100806	914	914	914	914	0
50	20250310	192600	475100806	914	914	914	914	0
51	20250310	192500	475100806	914	914	914	914	0
52	20250310	192400	475100806	914	914	914	914	0
53	20250310	192300	475100806	914	914	914	914	0
54	20250310	192200	475100806	914	914	914	914	0
55	20250310	192100	475100806	914	914	914	914	0
56	20250310	192000	475100806	914	914	914	914	0
57	20250310	191900	475100806	914	914	914	914	0
58	20250310	191800	475100806	914	914	914	914	0
59	20250310	191700	475100806	914	914	914	914	0
60	20250310	191600	475100806	914	914	914	914	0
61	20250310	191500	475100806	914	914	914	914	0
62	20250310	191400	475100806	914	914	914	914	9491
63	20250310	191300	475100806	914	914	914	914	0
64	20250310	191200	475100806	914	914	914	914	0
65	20250310	191100	475100806	914	914	914	914	0
66	20250310	191000	475100806	914	914	914	914	0
67	20250310	190900	475100806	914	914	914	914	0
68	20250310	190800	475100806	914	914	914	914	0
69	20250310	190700	475100806	914	914	914	914	0
70	20250310	190600	475100806	914	914	914	914	0
71	20250310	190500	475100806	914	914	914	914	0
72	20250310	190400	475100806	914	914	914	914	0
73	20250310	190300	475100806	914	914	914	914	0
74	20250310	190200	475100806	914	914	914	914	0
75	20250310	190100	475100806	914	914	914	914	0
76	20250310	190000	475100806	914	914	914	914	0
77	20250310	185900	475100806	914	914	914	914	0
78	20250310	185800	475100806	914	914	914	914	0
79	20250310	185700	475100806	914	914	914	914	0
80	20250310	185600	475100806	914	914	914	914	0
81	20250310	185500	475100806	914	914	914	914	0
82	20250310	185400	475100806	914	914	914	914	0
83	20250310	185300	475100806	914	914	914	914	0
84	20250310	185200	475100806	914	914	914	914	0
85	20250310	185100	475100806	914	914	914	914	0
86	20250310	185000	475100806	914	914	914	914	0
87	20250310	184900	475100806	914	914	914	914	0
88	20250310	184800	475100806	914	914	914	914	0
89	20250310	184700	475100806	914	914	914	914	0
90	20250310	184600	475100806	914	914	914	914	0
91	20250310	184500	475100806	914	914	914	914	0
92	20250310	184400	475100806	914	914	914	914	9491
93	20250310	184300	475100806	914	914	914	914	0
94	20250310	184200	475100806	914	914	914	914	0
95	20250310	184100	475100806	914	914	914	914	0
96	20250310	184000	475100806	914	914	914	914	0
97	20250310	183900	475100806	914	914	914	914	0
98	20250310	183800	475100806	914	914	914	914	0
99	20250310	183700	475100806	914	914	914	914	0
100	20250310	183600	475100806	914	914	914	914	0
101	20250310	183500	475100806	914	914	914	914	0
102	20250310	183400	475100806	914	914	914	914	0
103	20250310	183300	475100806	914	914	914	914	0
104	20250310	183200	475100806	914	914	914	914	0
105	20250310	183100	475100806	914	914	914	914	0
106	20250310	183000	475100806	914	914	914	914	0
107	20250310	182900	475100806	914	914	914	914	0
108	20250310	182800	475100806	914	914	914	914	0
109	20250310	182700	475100806	914	914	914	914	0
110	20250310	182600	475100806	914	914	914	914	0
111	20250310	182500	475100806	914	914	914	914	0
112	20250310	182400	475100806	914	914	914	914	0
113	20250310	182300	475100806	914	914	914	914	0
114	20250310	182200	475100806	914	914	914	914	0
115	20250310	182100	475100806	914	914	914	914	0
116	20250310	182000	475100806	914	914	914	914	0
117	20250310	181900	475100806	914	914	914	914	0
118	20250310	181800	475100806	914	914	914	914	0
119	20250310	181700	475100806	914	914	914	914	0
120	20250310	181600	475100806	914	914	914	914	0
121	20250310	181500	475100806	914	914	914	914	0
122	20250310	181400	475100806	914	914	914	914	9491
123	20250310	181300	475100806	914	914	914	914	0
124	20250310	181200	475100806	914	914	914	914	0
125	20250310	181100	475100806	914	914	914	914	0
126	20250310	181000	475100806	914	914	914	914	0
127	20250310	180900	475100806	914	914	914	914	0
128	20250310	180800	475100806	914	914	914	914	0
129	20250310	180700	475100806	914	914	914	914	0
130	20250310	180600	475100806	914	914	914	914	0
131	20250310	180500	475100806	914	914	914	914	0
132	20250310	180400	475100806	914	914	914	914	0
133	20250310	180300	475100806	914	914	914	914	0
134	20250310	180200	475100806	914	914	914	914	0
135	20250310	180100	475100806	914	914	914	914	0
136	20250310	180000	475100806	914	914	914	914	0
137	20250310	175900	475100806	914	914	914	914	0
138	20250310	175800	475100806	914	914	914	914	0
139	20250310	175700	475100806	914	914	914	914	0
140	20250310	175600	475100806	914	914	914	914	0
141	20250310	175500	475100806	914	914	914	914	0
142	20250310	175400	475100806	914	914	914	914	0
143	20250310	175300	475100806	914	914	914	914	0
144	20250310	175200	475100806	914	914	914	914	0
145	20250310	175100	475100806	914	914	914	914	0
146	20250310	175000	475100806	914	914	914	914	0
147	20250310	174900	475100806	914	914	914	914	0
148	20250310	174800	475100806	914	914	914	914	0
149	20250310	174700	475100806	914	914	914	914	0
150	20250310	174600	475100806	914	914	914	914	0
151	20250310	174500	475100806	914	914	914	914	0
152	20250310	174400	475100806	914	914	914	914	9491
153	20250310	174300	475100806	914	914	914	914	0
154	20250310	174200	475100806	914	914	914	914	0
155	20250310	174100	475100806	914	914	914	914	0
156	20250310	174000	475100806	914	914	914	914	0
157	20250310	173900	475100806	914	914	914	914	0
158	20250310	173800	475100806	914	914	914	914	0
159	20250310	173700	475100806	914	914	914	914	0
160	20250310	173600	475100806	914	914	914	914	0
161	20250310	173500	475100806	914	914	914	914	0
162	20250310	173400	475100806	914	914	914	914	0
163	20250310	173300	475100806	914	914	914	914	0
164	20250310	173200	475100806	914	914	914	914	0
165	20250310	173100	475100806	914	914	914	914	0
166	20250310	173000	475100806	914	914	914	914	0
167	20250310	172900	475100806	914	914	914	914	0
168	20250310	172800	475100806	914	914	914	914	0
169	20250310	172700	475100806	914	914	914	914	0
170	20250310	172600	475100806	914	914	914	914	0
171	20250310	172500	475100806	914	914	914	914	0
172	20250310	172400	475100806	914	914	914	914	0
173	20250310	172300	475100806	914	914	914	914	0
174	20250310	172200	475100806	914	914	914	914	0
175	20250310	172100	475100806	914	914	914	914	0
176	20250310	172000	475100806	914	914	914	914	0
177	20250310	171900	475100806	914	914	914	914	0
178	20250310	171800	475100806	914	914	914	914	0
179	20250310	171700	475100806	914	914	914	914	0
180	20250310	171600	475100806	914	914	914	914	0
181	20250310	171500	475100806	914	914	914	914	0
182	20250310	171400	475100806	914	914	914	914	9491
183	20250310	171300	475100806	914	914	914	914	0
184	20250310	171200	475100806	914	914	914	914	0
185	20250310	171100	475100806	914	914	914	914	0
186	20250310	171000	475100806	914	914	914	914	0
187	20250310	170900	475100806	914	914	914	914	0
188	20250310	170800	475100806	914	914	914	914	0
189	20250310	170700	475100806	914	914	914	914	0
190	20250310	170600	475100806	914	914	914	914	0
191	20250310	170500	475100806	914	914	914	914	0
192	20250310	170400	475100806	914	914	914	914	0
193	20250310	170300	475100806	914	914	914	914	0
194	20250310	170200	475100806	914	914	914	914	0
195	20250310	170100	475100806	914	914	914	914	0
196	20250310	170000	475100806	914	914	914	914	0
197	20250310	165900	475100806	914	914	914	914	0
198	20250310	165800	475100806	914	914	914	914	0
199	20250310	165700	475100806	914	914	914	914	0
200	20250310	165600	475100806	914	914	914	914	0
201	20250310	165500	475100806	914	914	914	914	0
202	20250310	165400	475100806	914	914	914	914	0
203	20250310	165300	475100806	914	914	914	914	0
204	20250310	165200	475100806	914	914	914	914	0
205	20250310	165100	475100806	914	914	914	914	0
206	20250310	165000	475100806	914	914	914	914	0
207	20250310	164900	475100806	914	914	914	914	0
208	20250310	164800	475100806	914	914	914	914	0
209	20250310	164700	475100806	914	914	914	914	0
210	20250310	164600	475100806	914	914	914	914	0
211	20250310	164500	475100806	914	914	914	914	0
212	20250310	164400	475100806	914	914	914	914	9491
213	20250310	164300	475100806	914	914	914	914	0
214	20250310	164200	475100806	914	914	914	914	0
215	20250310	164100	475100806	914	914	914	914	0
216	20250310	164000	475100806	914	914	914	914	0
217	20250310	163900	475100806	914	914	914	914	0
218	20250310	163800	475100806	914	914	914	914	0
219	20250310	163700	475100806	914	914	914	914	0
220	20250310	163600	475100806	914	914	914	914	0
221	20250310	163500	475100806	914	914	914	914	0
222	20250310	163400	475100806	914	914	914	914	0
223	20250310	163300	475100806	914	914	914	914	0
224	20250310	163200	475100806	914	914	914	914	0
225	20250310	163100	475100806	914	914	914	914	0
226	20250310	163000	475100806	914	914	914	914	0
227	20250310	162900	475100806	914	914	914	914	0
228	20250310	162800	475100806	914	914	914	914	0
229	20250310	162700	475100806	914	914	914	914	0
230	20250310	162600	475100806	914	914	914	914	0
231	20250310	162500	475100806	914	914	914	914	0
232	20250310	162400	475100806	914	914	914	914	0
233	20250310	162300	475100806	914	914	914	914	0
234	20250310	162200	475100806	914	914	914	914	0
235	20250310	162100	475100806	914	914	914	914	0
236	20250310	162000	475100806	914	914	914	914	0
237	20250310	161900	475100806	914	914	914	914	0
238	20250310	161800	475100806	914	914	914	914	0
239	20250310	161700	475100806	914	914	914	914	0
240	20250310	161600	475100806	914	914	914	914	0
241	20250310	161500	475100806	914	914	914	914	0
242	20250310	161400	475100806	914	914	914	914	9491
243	20250310	161300	475100806	914	914	914	914	0
244	20250310	161200	475100806	914	914	914	914	0
245	20250310	161100	475100806	914	914	914	914	0
246	20250310	161000	475100806	914	914	914	914	0
247	20250310	160900	475100806	914	914	914	914	0
248	20250310	160800	475100806	914	914	914	914	0
249	20250310	160700	475100806	914	914	914	914	0
250	20250310	160600	475100806	914	914	914	914	0
251	20250310	160500	475100806	914	914	914	914	0
252	20250310	160400	475100806	914	914	914	914	0
253	20250310	160300	475100806	914	914	914	914	0
254	20250310	160200	475100806	914	914	914	914	0
255	20250310	160100	475100806	914	914	914	914	0
256	20250310	160000	475100806	914	914	914	914	0
257	20250310	155900	475100806	914	914	914	914	0
258	20250310	155800	475100806	914	914	914	914	0
259	20250310	155700	475100806	914	914	914	914	0
260	20250310	155600	475100806	914	914	914	914	0
261	20250310	155500	475100806	914	914	914	914	0
262	20250310	155400	475100806	914	914	914	914	0
263	20250310	155300	475100806	914	914	914	914	0
264	20250310	155200	475100806	914	914	914	914	0
265	20250310	155100	475100806	914	914	914	914	0
266	20250310	155000	475100806	914	914	914	914	0
267	20250310	154900	475100806	914	914	914	914	0
268	20250310	154800	475100806	914	914	914	914	0
269	20250310	154700	475100806	914	914	914	914	0
270	20250310	154600	475100806	914	914	914	914	0
271	20250310	154500	475100806	914	914	914	914	0
272	20250310	154400	475100806	914	914	914	914	9491
273	20250310	154300	475100806	914	914	914	914	0
274	20250310	154200	475100806	914	914	914	914	0
275	20250310	154100	475100806	914	914	914	914	0
276	20250310	154000	475100806	914	914	914	914	0
277	20250310	153900	475100806	914	914	914	914	0
278	20250310	153800	475100806	914	914	914	914	0
279	20250310	153700	475100806	914	914	914	914	0
280	20250310	153600	475100806	914	914	914	914	0
281	20250310	153500	475100806	914	914	914	914	0
282	20250310	153400	475100806	914	914	914	914	0
283	20250310	153300	475100806	914	914	914	914	0
284	20250310	153200	475100806	914	914	914	914	0
285	20250310	153100	475100806	914	914	914	914	0
286	20250310	153000	475100806	914	914	914	914	9491
287	20250310	152900	466426032	923	923	923	923	0
288	20250310	152800	466426032	923	923	923	923	0
289	20250310	152700	466426032	923	923	923	923	0
290	20250310	152600	466426032	923	923	923	923	0
291	20250310	152500	466426032	923	923	923	923	0
292	20250310	152400	466426032	923	923	923	923	0
293	20250310	152300	466426032	923	923	923	923	0
294	20250310	152200	466426032	923	923	923	923	0
295	20250310	152100	466426032	923	923	923	923	0
296	20250310	152000	466426032	923	923	923	923	0
297	20250310	151900	466426032	923	923	923	923	0
298	20250310	151800	466426032	923	923	923	923	0
299	20250310	151700	466426032	923	922	923	922	701
300	20250310	151600	465779709	923	924	924	922	110
301	20250310	151500	465678267	924	922	924	922	1105
302	20250310	151400	464658907	924	909	924	907	1016
303	20250310	151300	463721429	924	924	924	924	0
304	20250310	151200	463721429	924	908	924	908	4600
305	20250310	151100	459502417	909	909	909	909	0
306	20250310	151000	459502417	909	904	909	904	2000
307	20250310	150900	457690691	900	904	904	900	211
308	20250310	150800	457500729	900	900	900	900	0
309	20250310	150700	457500729	900	900	900	900	82
310	20250310	150600	457426929	900	903	904	900	1543
311	20250310	150500	456036089	904	904	904	904	18
312	20250310	150400	456019817	905	905	905	905	0
313	20250310	150300	456019817	905	905	905	905	0
314	20250310	150200	456019817	905	905	905	905	1
315	20250310	150100	456018912	906	906	906	906	0
316	20250310	150000	456018912	906	906	906	906	100
317	20250310	145900	455928312	903	903	903	903	243
318	20250310	145800	455708883	903	903	903	903	0
319	20250310	145700	455708883	903	903	903	903	0
320	20250310	145600	455708883	903	903	903	903	0
321	20250310	145500	455708883	903	903	903	903	0
322	20250310	145400	455708883	903	903	903	903	0
323	20250310	145300	455708883	903	903	903	903	0
324	20250310	145200	455708883	903	903	903	903	0
325	20250310	145100	455708883	903	903	903	903	650
326	20250310	145000	455121933	907	907	907	907	1
327	20250310	144900	455121026	907	904	907	904	3178
328	20250310	144800	452240539	904	904	904	904	0
329	20250310	144700	452240539	904	906	906	904	404
330	20250310	144600	451875101	906	906	906	906	337
331	20250310	144500	451569779	904	905	905	904	40
332	20250310	144400	451533601	906	906	906	906	4
333	20250310	144300	451529977	907	907	907	907	1
334	20250310	144200	451529070	907	905	907	905	1210
335	20250310	144100	450434000	907	907	907	907	0
336	20250310	144000	450434000	907	907	907	907	120
337	20250310	143900	450325160	907	906	907	906	360
338	20250310	143800	449998850	907	907	907	907	0
339	20250310	143700	449998850	907	907	907	907	0
340	20250310	143600	449998850	907	907	907	907	0
341	20250310	143500	449998850	907	907	907	907	0
342	20250310	143400	449998850	907	906	907	906	863
343	20250310	143300	449216373	906	906	906	906	0
344	20250310	143200	449216373	906	906	906	906	3
345	20250310	143100	449213655	906	906	906	906	0
346	20250310	143000	449213655	906	906	906	906	0
347	20250310	142900	449213655	906	906	906	906	725
348	20250310	142800	448556805	906	900	906	900	140
349	20250310	142700	448430489	902	900	902	899	7278
350	20250310	142600	441885192	900	903	905	900	2472
351	20250310	142500	439656467	905	905	905	905	0
352	20250310	142400	439656467	905	905	905	905	10
353	20250310	142300	439647417	906	903	906	903	260
354	20250310	142200	439412488	903	904	904	903	1372
355	20250310	142100	438173567	903	903	906	903	63
356	20250310	142000	438116672	903	904	904	903	934
357	20250310	141900	437273163	904	904	904	904	0
358	20250310	141800	437273163	904	904	904	904	66
359	20250310	141700	437213499	903	903	903	903	706
360	20250310	141600	436575981	908	905	908	905	2862
361	20250310	141500	433979250	903	904	904	903	1200
362	20250310	141400	432895641	904	905	905	904	359
363	20250310	141300	432571087	907	907	907	907	0
364	20250310	141200	432571087	907	907	907	907	50
365	20250310	141100	432525737	903	903	903	903	0
366	20250310	141000	432525737	903	903	903	903	0
367	20250310	140900	432525737	903	903	903	903	1000
368	20250310	140800	431622737	903	903	903	903	336
369	20250310	140700	431319329	904	903	904	903	19
370	20250310	140600	431302154	903	903	903	903	1588
371	20250310	140500	429868190	903	905	905	903	2708
372	20250310	140400	427419216	907	907	907	907	4
373	20250310	140300	427415588	905	905	905	905	0
374	20250310	140200	427415588	905	905	905	905	10
375	20250310	140100	427406538	905	906	907	905	20
376	20250310	140000	427388435	907	907	907	907	0
377	20250310	135900	427388435	907	907	907	907	0
378	20250310	135800	427388435	907	907	907	907	1
379	20250310	135700	427387528	903	903	903	903	0
380	20250310	135600	427387528	903	903	903	903	0
381	20250310	135500	427387528	903	903	903	903	0
382	20250310	135400	427387528	903	903	903	903	15
383	20250310	135300	427373983	908	908	908	908	0
384	20250310	135200	427373983	908	904	908	903	4284
385	20250310	135100	423504331	903	904	904	903	10000
386	20250310	135000	414474040	908	908	908	908	0
387	20250310	134900	414474040	908	908	908	908	1
388	20250310	134800	414473132	900	906	906	900	18277
389	20250310	134700	397986235	905	908	908	905	3000
390	20250310	134600	395269727	908	908	908	908	0
391	20250310	134500	395269727	908	908	908	908	379
392	20250310	134400	394925595	910	910	910	909	205
393	20250310	134300	394739063	910	911	911	910	3863
394	20250310	134200	391223715	914	914	914	914	0
395	20250310	134100	391223715	914	914	914	914	0
396	20250310	134000	391223715	914	914	914	914	1000
397	20250310	133900	390309715	914	914	914	914	1
398	20250310	133800	390308801	914	914	914	914	0
399	20250310	133700	390308801	914	914	914	914	5
400	20250310	133600	390304231	914	914	914	914	10
401	20250310	133500	390295091	915	911	915	911	1000
402	20250310	133400	389380615	912	912	912	912	0
403	20250310	133300	389380615	912	912	912	912	0
404	20250310	133200	389380615	912	912	912	912	996
405	20250310	133100	388472263	911	911	911	911	0
406	20250310	133000	388472263	911	911	911	911	2
407	20250310	132900	388470441	911	911	911	911	0
408	20250310	132800	388470441	911	911	911	911	0
409	20250310	132700	388470441	911	911	911	911	110
410	20250310	132600	388370231	910	910	910	910	0
411	20250310	132500	388370231	910	910	910	910	0
412	20250310	132400	388370231	910	910	910	910	0
413	20250310	132300	388370231	910	910	910	910	304
414	20250310	132200	388093591	910	910	910	910	0
415	20250310	132100	388093591	910	908	910	908	70
416	20250310	132000	388029977	908	909	909	908	2
417	20250310	131900	388028160	910	910	910	910	120
418	20250310	131800	387918960	910	910	910	910	0
419	20250310	131700	387918960	910	910	910	910	0
420	20250310	131600	387918960	910	910	910	910	0
421	20250310	131500	387918960	910	910	910	910	20
422	20250310	131400	387900760	910	910	910	910	10
423	20250310	131300	387891660	910	910	910	910	0
424	20250310	131200	387891660	910	909	910	909	800
425	20250310	131100	387163860	903	907	907	903	7510
426	20250310	131000	380373284	907	907	907	907	0
427	20250310	130900	380373284	907	907	907	907	0
428	20250310	130800	380373284	907	907	907	907	18
429	20250310	130700	380356958	907	907	907	907	0
430	20250310	130600	380356958	907	907	907	907	11000
431	20250310	130500	370379958	910	909	910	909	93
432	20250310	130400	370295420	909	909	909	909	128
433	20250310	130300	370179068	907	907	907	907	0
434	20250310	130200	370179068	907	907	907	907	640
435	20250310	130100	369598588	904	904	904	904	0
436	20250310	130000	369598588	904	905	905	904	82
437	20250310	125900	369524459	905	905	905	905	0
438	20250310	125800	369524459	905	907	907	905	247
439	20250310	125700	369300775	907	906	907	906	39
440	20250310	125600	369265422	910	910	910	910	0
441	20250310	125500	369265422	910	910	910	910	0
442	20250310	125400	369265422	910	910	910	910	0
443	20250310	125300	369265422	910	908	910	908	1060
444	20250310	125200	368301112	907	907	907	907	104
445	20250310	125100	368206784	903	905	905	903	213
446	20250310	125000	368014264	903	903	903	903	0
447	20250310	124900	368014264	903	903	903	903	0
448	20250310	124800	368014264	903	903	903	903	0
449	20250310	124700	368014264	903	903	903	903	0
450	20250310	124600	368014264	903	903	903	903	0
451	20250310	124500	368014264	903	903	903	903	1276
452	20250310	124400	366862036	903	903	903	903	0
453	20250310	124300	366862036	903	903	903	903	1848
454	20250310	124200	365193292	903	903	903	903	500
455	20250310	124100	364741792	903	903	903	903	0
456	20250310	124000	364741792	903	903	903	903	0
457	20250310	123900	364741792	903	903	903	903	1539
458	20250310	123800	363352075	903	903	903	903	0
459	20250310	123700	363352075	903	903	903	903	0
460	20250310	123600	363352075	903	903	903	903	0
461	20250310	123500	363352075	903	903	903	903	0
462	20250310	123400	363352075	903	903	903	903	978
463	20250310	123300	362468941	903	903	903	903	0
464	20250310	123200	362468941	903	903	903	903	104
465	20250310	123100	362375029	909	909	909	909	0
466	20250310	123000	362375029	909	909	909	909	0
467	20250310	122900	362375029	909	908	909	908	100
468	20250310	122800	362284194	909	909	909	909	0
469	20250310	122700	362284194	909	908	909	908	60
470	20250310	122600	362229709	900	901	901	900	130
471	20250310	122500	362112649	900	900	900	900	0
472	20250310	122400	362112649	900	900	900	900	32
473	20250310	122300	362083849	900	908	908	900	30000
474	20250310	122200	334967965	914	914	914	914	1
475	20250310	122100	334967051	908	908	908	908	800
476	20250310	122000	334240651	908	911	911	908	4537
477	20250310	121900	330120537	914	914	914	914	0
478	20250310	121800	330120537	914	914	914	914	0
479	20250310	121700	330120537	914	914	914	914	100
480	20250310	121600	330029137	915	914	915	914	273
481	20250310	121500	329779442	914	914	914	914	0
482	20250310	121400	329779442	914	914	914	914	0
483	20250310	121300	329779442	914	914	914	914	439
484	20250310	121200	329378196	914	914	914	914	0
485	20250310	121100	329378196	914	914	914	914	0
486	20250310	121000	329378196	914	914	914	914	1
487	20250310	120900	329377282	914	914	914	914	19
488	20250310	120800	329359916	917	917	917	917	0
489	20250310	120700	329359916	917	917	917	917	0
490	20250310	120600	329359916	917	917	917	917	1
491	20250310	120500	329358999	909	916	916	909	13000
492	20250310	120400	317498827	920	920	920	920	0
493	20250310	120300	317498827	920	920	920	920	0
494	20250310	120200	317498827	920	920	920	920	0
495	20250310	120100	317498827	920	920	920	920	0
496	20250310	120000	317498827	920	920	920	920	2000
497	20250310	115900	315658827	920	920	920	920	0
498	20250310	115800	315658827	920	918	920	918	3000
499	20250310	115700	312899027	915	912	915	912	3791
500	20250310	115600	309430592	915	915	915	915	0
501	20250310	115500	309430592	915	915	915	915	6
502	20250310	115400	309425102	915	915	915	915	9
503	20250310	115300	309416867	915	915	915	915	0
504	20250310	115200	309416867	915	915	915	915	0
505	20250310	115100	309416867	915	915	915	915	10
506	20250310	115000	309407717	920	920	920	920	0
507	20250310	114900	309407717	920	920	920	920	0
508	20250310	114800	309407717	920	913	920	913	2001
509	20250310	114700	307568908	915	915	915	909	1386
510	20250310	114600	306308988	910	909	919	909	111
511	20250310	114500	306208069	909	914	914	908	47296
512	20250310	114400	263210054	914	914	914	914	0
513	20250310	114300	263210054	914	914	914	914	0
514	20250310	114200	263210054	914	914	914	914	0
515	20250310	114100	263210054	914	914	914	914	0
516	20250310	114000	263210054	914	914	914	914	0
517	20250310	113900	263210054	914	914	914	914	0
518	20250310	113800	263210054	914	914	914	914	15
519	20250310	113700	263196344	913	913	913	913	0
520	20250310	113600	263196344	913	913	913	913	0
521	20250310	113500	263196344	913	913	913	913	0
522	20250310	113400	263196344	913	914	914	913	427
523	20250310	113300	262806440	919	919	919	913	429
524	20250310	113200	262414741	914	914	914	914	0
525	20250310	113100	262414741	914	915	915	914	6085
526	20250310	113000	256846986	915	920	920	915	6285
527	20250310	112900	251068519	922	922	922	922	0
528	20250310	112800	251068519	922	922	922	922	0
529	20250310	112700	251068519	922	922	922	922	0
530	20250310	112600	251068519	922	922	922	922	0
531	20250310	112500	251068519	922	922	922	922	0
532	20250310	112400	251068519	922	922	922	922	0
533	20250310	112300	251068519	922	922	922	922	904
534	20250310	112200	250235031	922	922	922	922	0
535	20250310	112100	250235031	922	922	922	922	0
536	20250310	112000	250235031	922	922	922	922	0
537	20250310	111900	250235031	922	922	922	922	33
538	20250310	111800	250204605	922	922	922	922	38
539	20250310	111700	250169569	922	922	922	922	0
540	20250310	111600	250169569	922	921	922	920	52
541	20250310	111500	250121709	922	922	922	922	0
542	20250310	111400	250121709	922	922	922	922	0
543	20250310	111300	250121709	922	922	922	921	1524
544	20250310	111200	248716604	922	922	922	922	0
545	20250310	111100	248716604	922	922	922	922	0
546	20250310	111000	248716604	922	924	924	922	4031
547	20250310	110900	244992034	925	925	925	925	0
548	20250310	110800	244992034	925	925	925	925	5
549	20250310	110700	244987409	925	925	925	925	0
550	20250310	110600	244987409	925	925	925	925	0
551	20250310	110500	244987409	925	925	925	925	0
552	20250310	110400	244987409	925	925	925	925	0
553	20250310	110300	244987409	925	925	925	925	0
554	20250310	110200	244987409	925	925	925	925	26
555	20250310	110100	244963359	925	925	925	925	0
556	20250310	110000	244963359	925	925	925	925	2
557	20250310	105900	244961509	925	929	929	924	55
558	20250310	105800	244910624	925	925	925	925	12
559	20250310	105700	244899524	932	932	932	932	0
560	20250310	105600	244899524	932	932	932	932	0
561	20250310	105500	244899524	932	932	932	932	10
562	20250310	105400	244890204	925	925	925	925	53
563	20250310	105300	244841179	933	933	933	933	17
564	20250310	105200	244825318	934	934	934	934	98
565	20250310	105100	244733786	934	925	934	925	17
566	20250310	105000	244718052	925	925	925	925	300
567	20250310	104900	244440552	925	928	928	925	1075
568	20250310	104800	243443126	930	939	939	930	150
569	20250310	104700	243302994	940	933	942	933	3155
570	20250310	104600	240345784	934	934	934	934	0
571	20250310	104500	240345784	934	934	934	934	0
572	20250310	104400	240345784	934	934	934	934	84
573	20250310	104300	240267328	924	924	924	924	0
574	20250310	104200	240267328	924	924	924	924	945
575	20250310	104100	239394148	923	923	923	923	0
576	20250310	104000	239394148	923	923	923	923	50
577	20250310	103900	239347998	923	923	923	923	0
578	20250310	103800	239347998	923	923	923	923	44
579	20250310	103700	239307386	923	923	923	923	0
580	20250310	103600	239307386	923	922	923	922	21
581	20250310	103500	239288023	922	922	922	922	670
582	20250310	103400	238670283	922	919	922	917	358
583	20250310	103300	238341919	924	924	924	924	0
584	20250310	103200	238341919	924	924	924	924	0
585	20250310	103100	238341919	924	924	924	924	45
586	20250310	103000	238300339	924	921	924	921	779
587	20250310	102900	237582446	921	921	921	921	0
588	20250310	102800	237582446	921	916	921	915	436
589	20250310	102700	237183428	921	921	921	921	297
590	20250310	102600	236909891	920	920	920	920	100
591	20250310	102500	236817891	920	920	920	920	0
592	20250310	102400	236817891	920	919	920	915	2635
593	20250310	102300	234395940	920	920	920	920	0
594	20250310	102200	234395940	920	920	920	920	0
595	20250310	102100	234395940	920	920	920	920	0
596	20250310	102000	234395940	920	920	920	920	55
597	20250310	101900	234345340	921	921	921	921	0
598	20250310	101800	234345340	921	921	921	921	0
599	20250310	101700	234345340	921	921	921	921	11
600	20250310	101600	234335209	920	919	920	919	183
601	20250310	101500	234167031	921	921	921	921	1
602	20250310	101400	234166110	916	912	916	912	396
603	20250310	101300	233803446	918	917	918	912	1370
604	20250310	101200	232547245	917	917	917	917	0
605	20250310	101100	232547245	917	912	917	911	109
606	20250310	101000	232447748	918	918	918	918	5
607	20250310	100900	232443158	918	918	918	918	0
608	20250310	100800	232443158	918	912	918	911	317
609	20250310	100700	232154363	919	913	919	910	1788
610	20250310	100600	230525262	920	920	920	920	0
611	20250310	100500	230525262	920	917	920	917	1157
612	20250310	100400	229464126	917	917	917	917	18
613	20250310	100300	229447620	912	912	912	912	2770
614	20250310	100200	226921380	919	919	919	919	500
615	20250310	100100	226461880	919	919	919	919	49
616	20250310	100000	226416849	919	919	919	919	0
617	20250310	095900	226416849	919	919	919	919	2
618	20250310	095800	226415011	917	915	919	912	51
619	20250310	095700	226368282	919	919	919	919	2
620	20250310	095600	226366444	919	918	919	918	21
621	20250310	095500	226347155	919	919	919	919	35
622	20250310	095400	226314990	919	919	919	911	181
623	20250310	095300	226149114	918	920	920	910	334
624	20250310	095200	225843118	910	921	922	910	1041
625	20250310	095100	224891368	921	922	922	916	1143
626	20250310	095000	223844133	922	924	924	916	11292
627	20250310	094900	213434283	928	928	928	928	10
628	20250310	094800	213425003	928	928	928	928	40
629	20250310	094700	213387883	928	928	928	928	0
630	20250310	094600	213387883	928	927	928	927	44
631	20250310	094500	213347091	927	925	927	925	17
632	20250310	094400	213331360	928	928	928	928	1
633	20250310	094300	213330432	928	928	928	928	315
634	20250310	094200	213038112	925	926	928	925	372
635	20250310	094100	212693616	929	929	929	924	395
636	20250310	094000	212327161	929	928	929	928	93
637	20250310	093900	212240856	928	928	928	923	613
638	20250310	093800	211674992	921	921	929	921	124
639	20250310	093700	211560708	930	929	932	929	1480
640	20250310	093600	210182794	930	929	932	929	2139
641	20250310	093500	208192765	931	921	932	920	6960
642	20250310	093400	201758615	921	920	921	920	106
643	20250310	093300	201661064	920	911	920	911	8808
644	20250310	093200	193597665	911	911	911	911	0
645	20250310	093100	193597665	911	911	911	911	10
646	20250310	093000	193588555	911	910	911	910	81
647	20250310	092900	193514841	911	911	911	910	3
648	20250310	092800	193512109	910	907	910	907	1534
649	20250310	092700	192118977	907	901	907	901	61
650	20250310	092600	192063896	908	907	908	907	2530
651	20250310	092500	189769156	909	908	909	905	550
652	20250310	092400	189270571	909	906	909	906	1583
653	20250310	092300	187834424	906	906	906	900	3063
654	20250310	092200	185077346	900	908	908	900	722
655	20250310	092100	184425510	909	906	909	901	1591
656	20250310	092000	182986673	912	912	912	912	100
657	20250310	091900	182895473	913	909	913	907	4363
658	20250310	091800	178925327	911	906	911	906	1979
659	20250310	091700	177129769	905	905	905	905	1489
660	20250310	091600	175782224	905	901	905	900	2174
661	20250310	091500	173819766	905	899	905	899	3428
662	20250310	091400	170720690	900	896	900	890	1784
663	20250310	091300	169127343	896	894	896	890	4920
664	20250310	091200	164742286	894	890	894	890	2006
665	20250310	091100	162956922	889	885	889	885	4378
666	20250310	091000	159070841	885	887	887	885	1467
667	20250310	090900	157771628	884	883	889	877	8570
668	20250310	090800	150192380	877	884	884	870	15229
669	20250310	090700	136824392	886	871	886	869	19727
670	20250310	090600	119491624	888	913	914	867	26602
671	20250310	090500	95847239	914	914	921	905	17894
672	20250310	090400	79493829	914	922	922	911	7189
673	20250310	090300	72897218	915	930	932	915	14849
674	20250310	090200	59221727	938	938	945	930	14201
675	20250310	090100	45967742	937	948	948	934	29729
676	20250310	090000	18064462	949	950	950	949	18983