KissMeData/049080/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	193400	172375055	498	498	498	498	25210
3	20250314	193300	172375055	498	498	498	498	0
4	20250314	193200	172375055	498	498	498	498	0
5	20250314	193100	172375055	498	498	498	498	0
6	20250314	193000	172375055	498	498	498	498	0
7	20250314	192900	172375055	498	498	498	498	0
8	20250314	192800	172375055	498	498	498	498	0
9	20250314	192700	172375055	498	498	498	498	0
10	20250314	192600	172375055	498	498	498	498	0
11	20250314	192500	172375055	498	498	498	498	0
12	20250314	192400	172375055	498	498	498	498	0
13	20250314	192300	172375055	498	498	498	498	0
14	20250314	192200	172375055	498	498	498	498	0
15	20250314	192100	172375055	498	498	498	498	0
16	20250314	192000	172375055	498	498	498	498	0
17	20250314	191900	172375055	498	498	498	498	0
18	20250314	191800	172375055	498	498	498	498	0
19	20250314	191700	172375055	498	498	498	498	0
20	20250314	191600	172375055	498	498	498	498	0
21	20250314	191500	172375055	498	498	498	498	0
22	20250314	191400	172375055	498	498	498	498	0
23	20250314	191300	172375055	498	498	498	498	0
24	20250314	191200	172375055	498	498	498	498	0
25	20250314	191100	172375055	498	498	498	498	0
26	20250314	191000	172375055	498	498	498	498	0
27	20250314	190900	172375055	498	498	498	498	0
28	20250314	190800	172375055	498	498	498	498	0
29	20250314	190700	172375055	498	498	498	498	0
30	20250314	190600	172375055	498	498	498	498	0
31	20250314	190500	172375055	498	498	498	498	0
32	20250314	190400	172375055	498	498	498	498	25210
33	20250314	190300	172375055	498	498	498	498	0
34	20250314	190200	172375055	498	498	498	498	0
35	20250314	190100	172375055	498	498	498	498	0
36	20250314	190000	172375055	498	498	498	498	0
37	20250314	185900	172375055	498	498	498	498	0
38	20250314	185800	172375055	498	498	498	498	0
39	20250314	185700	172375055	498	498	498	498	0
40	20250314	185600	172375055	498	498	498	498	0
41	20250314	185500	172375055	498	498	498	498	0
42	20250314	185400	172375055	498	498	498	498	0
43	20250314	185300	172375055	498	498	498	498	0
44	20250314	185200	172375055	498	498	498	498	0
45	20250314	185100	172375055	498	498	498	498	0
46	20250314	185000	172375055	498	498	498	498	0
47	20250314	184900	172375055	498	498	498	498	0
48	20250314	184800	172375055	498	498	498	498	0
49	20250314	184700	172375055	498	498	498	498	0
50	20250314	184600	172375055	498	498	498	498	0
51	20250314	184500	172375055	498	498	498	498	0
52	20250314	184400	172375055	498	498	498	498	0
53	20250314	184300	172375055	498	498	498	498	0
54	20250314	184200	172375055	498	498	498	498	0
55	20250314	184100	172375055	498	498	498	498	0
56	20250314	184000	172375055	498	498	498	498	0
57	20250314	183900	172375055	498	498	498	498	0
58	20250314	183800	172375055	498	498	498	498	0
59	20250314	183700	172375055	498	498	498	498	0
60	20250314	183600	172375055	498	498	498	498	0
61	20250314	183500	172375055	498	498	498	498	0
62	20250314	183400	172375055	498	498	498	498	25210
63	20250314	183300	172375055	498	498	498	498	0
64	20250314	183200	172375055	498	498	498	498	0
65	20250314	183100	172375055	498	498	498	498	0
66	20250314	183000	172375055	498	498	498	498	0
67	20250314	182900	172375055	498	498	498	498	0
68	20250314	182800	172375055	498	498	498	498	0
69	20250314	182700	172375055	498	498	498	498	0
70	20250314	182600	172375055	498	498	498	498	0
71	20250314	182500	172375055	498	498	498	498	0
72	20250314	182400	172375055	498	498	498	498	0
73	20250314	182300	172375055	498	498	498	498	0
74	20250314	182200	172375055	498	498	498	498	0
75	20250314	182100	172375055	498	498	498	498	0
76	20250314	182000	172375055	498	498	498	498	0
77	20250314	181900	172375055	498	498	498	498	0
78	20250314	181800	172375055	498	498	498	498	0
79	20250314	181700	172375055	498	498	498	498	0
80	20250314	181600	172375055	498	498	498	498	0
81	20250314	181500	172375055	498	498	498	498	0
82	20250314	181400	172375055	498	498	498	498	0
83	20250314	181300	172375055	498	498	498	498	0
84	20250314	181200	172375055	498	498	498	498	0
85	20250314	181100	172375055	498	498	498	498	0
86	20250314	181000	172375055	498	498	498	498	0
87	20250314	180900	172375055	498	498	498	498	0
88	20250314	180800	172375055	498	498	498	498	0
89	20250314	180700	172375055	498	498	498	498	0
90	20250314	180600	172375055	498	498	498	498	0
91	20250314	180500	172375055	498	498	498	498	0
92	20250314	180400	172375055	498	498	498	498	25210
93	20250314	180300	172375055	498	498	498	498	0
94	20250314	180200	172375055	498	498	498	498	0
95	20250314	180100	172375055	498	498	498	498	0
96	20250314	180000	172375055	498	498	498	498	0
97	20250314	175900	172375055	498	498	498	498	0
98	20250314	175800	172375055	498	498	498	498	0
99	20250314	175700	172375055	498	498	498	498	0
100	20250314	175600	172375055	498	498	498	498	0
101	20250314	175500	172375055	498	498	498	498	0
102	20250314	175400	172375055	498	498	498	498	0
103	20250314	175300	172375055	498	498	498	498	0
104	20250314	175200	172375055	498	498	498	498	0
105	20250314	175100	172375055	498	498	498	498	0
106	20250314	175000	172375055	498	498	498	498	0
107	20250314	174900	172375055	498	498	498	498	0
108	20250314	174800	172375055	498	498	498	498	0
109	20250314	174700	172375055	498	498	498	498	0
110	20250314	174600	172375055	498	498	498	498	0
111	20250314	174500	172375055	498	498	498	498	0
112	20250314	174400	172375055	498	498	498	498	0
113	20250314	174300	172375055	498	498	498	498	0
114	20250314	174200	172375055	498	498	498	498	0
115	20250314	174100	172375055	498	498	498	498	0
116	20250314	174000	172375055	498	498	498	498	0
117	20250314	173900	172375055	498	498	498	498	0
118	20250314	173800	172375055	498	498	498	498	0
119	20250314	173700	172375055	498	498	498	498	0
120	20250314	173600	172375055	498	498	498	498	0
121	20250314	173500	172375055	498	498	498	498	0
122	20250314	173400	172375055	498	498	498	498	25210
123	20250314	173300	172375055	498	498	498	498	0
124	20250314	173200	172375055	498	498	498	498	0
125	20250314	173100	172375055	498	498	498	498	0
126	20250314	173000	172375055	498	498	498	498	0
127	20250314	172900	172375055	498	498	498	498	0
128	20250314	172800	172375055	498	498	498	498	0
129	20250314	172700	172375055	498	498	498	498	0
130	20250314	172600	172375055	498	498	498	498	0
131	20250314	172500	172375055	498	498	498	498	0
132	20250314	172400	172375055	498	498	498	498	0
133	20250314	172300	172375055	498	498	498	498	0
134	20250314	172200	172375055	498	498	498	498	0
135	20250314	172100	172375055	498	498	498	498	0
136	20250314	172000	172375055	498	498	498	498	0
137	20250314	171900	172375055	498	498	498	498	0
138	20250314	171800	172375055	498	498	498	498	0
139	20250314	171700	172375055	498	498	498	498	0
140	20250314	171600	172375055	498	498	498	498	0
141	20250314	171500	172375055	498	498	498	498	0
142	20250314	171400	172375055	498	498	498	498	0
143	20250314	171300	172375055	498	498	498	498	0
144	20250314	171200	172375055	498	498	498	498	0
145	20250314	171100	172375055	498	498	498	498	0
146	20250314	171000	172375055	498	498	498	498	0
147	20250314	170900	172375055	498	498	498	498	0
148	20250314	170800	172375055	498	498	498	498	0
149	20250314	170700	172375055	498	498	498	498	0
150	20250314	170600	172375055	498	498	498	498	0
151	20250314	170500	172375055	498	498	498	498	0
152	20250314	170400	172375055	498	498	498	498	25210
153	20250314	170300	172375055	498	498	498	498	0
154	20250314	170200	172375055	498	498	498	498	0
155	20250314	170100	172375055	498	498	498	498	0
156	20250314	170000	172375055	498	498	498	498	0
157	20250314	165900	172375055	498	498	498	498	0
158	20250314	165800	172375055	498	498	498	498	0
159	20250314	165700	172375055	498	498	498	498	0
160	20250314	165600	172375055	498	498	498	498	0
161	20250314	165500	172375055	498	498	498	498	0
162	20250314	165400	172375055	498	498	498	498	0
163	20250314	165300	172375055	498	498	498	498	0
164	20250314	165200	172375055	498	498	498	498	0
165	20250314	165100	172375055	498	498	498	498	0
166	20250314	165000	172375055	498	498	498	498	0
167	20250314	164900	172375055	498	498	498	498	0
168	20250314	164800	172375055	498	498	498	498	0
169	20250314	164700	172375055	498	498	498	498	0
170	20250314	164600	172375055	498	498	498	498	0
171	20250314	164500	172375055	498	498	498	498	0
172	20250314	164400	172375055	498	498	498	498	0
173	20250314	164300	172375055	498	498	498	498	0
174	20250314	164200	172375055	498	498	498	498	0
175	20250314	164100	172375055	498	498	498	498	0
176	20250314	164000	172375055	498	498	498	498	0
177	20250314	163900	172375055	498	498	498	498	0
178	20250314	163800	172375055	498	498	498	498	0
179	20250314	163700	172375055	498	498	498	498	0
180	20250314	163600	172375055	498	498	498	498	0
181	20250314	163500	172375055	498	498	498	498	0
182	20250314	163400	172375055	498	498	498	498	25210
183	20250314	163300	172375055	498	498	498	498	0
184	20250314	163200	172375055	498	498	498	498	0
185	20250314	163100	172375055	498	498	498	498	0
186	20250314	163000	172375055	498	498	498	498	0
187	20250314	162900	172375055	498	498	498	498	0
188	20250314	162800	172375055	498	498	498	498	0
189	20250314	162700	172375055	498	498	498	498	0
190	20250314	162600	172375055	498	498	498	498	0
191	20250314	162500	172375055	498	498	498	498	0
192	20250314	162400	172375055	498	498	498	498	0
193	20250314	162300	172375055	498	498	498	498	0
194	20250314	162200	172375055	498	498	498	498	0
195	20250314	162100	172375055	498	498	498	498	0
196	20250314	162000	172375055	498	498	498	498	0
197	20250314	161900	172375055	498	498	498	498	0
198	20250314	161800	172375055	498	498	498	498	0
199	20250314	161700	172375055	498	498	498	498	0
200	20250314	161600	172375055	498	498	498	498	0
201	20250314	161500	172375055	498	498	498	498	0
202	20250314	161400	172375055	498	498	498	498	0
203	20250314	161300	172375055	498	498	498	498	0
204	20250314	161200	172375055	498	498	498	498	0
205	20250314	161100	172375055	498	498	498	498	0
206	20250314	161000	172375055	498	498	498	498	0
207	20250314	160900	172375055	498	498	498	498	0
208	20250314	160800	172375055	498	498	498	498	0
209	20250314	160700	172375055	498	498	498	498	0
210	20250314	160600	172375055	498	498	498	498	0
211	20250314	160500	172375055	498	498	498	498	0
212	20250314	160400	172375055	498	498	498	498	25210
213	20250314	160300	172375055	498	498	498	498	0
214	20250314	160200	172375055	498	498	498	498	0
215	20250314	160100	172375055	498	498	498	498	0
216	20250314	160000	172375055	498	498	498	498	0
217	20250314	155900	172375055	498	498	498	498	0
218	20250314	155800	172375055	498	498	498	498	0
219	20250314	155700	172375055	498	498	498	498	0
220	20250314	155600	172375055	498	498	498	498	0
221	20250314	155500	172375055	498	498	498	498	0
222	20250314	155400	172375055	498	498	498	498	0
223	20250314	155300	172375055	498	498	498	498	0
224	20250314	155200	172375055	498	498	498	498	0
225	20250314	155100	172375055	498	498	498	498	0
226	20250314	155000	172375055	498	498	498	498	0
227	20250314	154900	172375055	498	498	498	498	0
228	20250314	154800	172375055	498	498	498	498	0
229	20250314	154700	172375055	498	498	498	498	0
230	20250314	154600	172375055	498	498	498	498	0
231	20250314	154500	172375055	498	498	498	498	0
232	20250314	154400	172375055	498	498	498	498	0
233	20250314	154300	172375055	498	498	498	498	0
234	20250314	154200	172375055	498	498	498	498	0
235	20250314	154100	172375055	498	498	498	498	0
236	20250314	154000	172375055	498	498	498	498	0
237	20250314	153900	172375055	498	498	498	498	0
238	20250314	153800	172375055	498	498	498	498	0
239	20250314	153700	172375055	498	498	498	498	0
240	20250314	153600	172375055	498	498	498	498	0
241	20250314	153500	172375055	498	498	498	498	0
242	20250314	153400	172375055	498	498	498	498	25210
243	20250314	153300	172375055	498	498	498	498	0
244	20250314	153200	172375055	498	498	498	498	0
245	20250314	153100	172375055	498	498	498	498	0
246	20250314	153000	172375055	498	498	498	498	25210
247	20250314	152900	159820475	500	500	500	500	0
248	20250314	152800	159820475	500	500	500	500	0
249	20250314	152700	159820475	500	500	500	500	0
250	20250314	152600	159820475	500	500	500	500	0
251	20250314	152500	159820475	500	500	500	500	0
252	20250314	152400	159820475	500	500	500	500	0
253	20250314	152300	159820475	500	500	500	500	0
254	20250314	152200	159820475	500	500	500	500	0
255	20250314	152100	159820475	500	500	500	500	0
256	20250314	152000	159820475	500	500	500	500	0
257	20250314	151900	159820475	500	499	500	499	1801
258	20250314	151800	158920775	500	500	500	500	78481
259	20250314	151700	119680275	501	503	503	501	6411
260	20250314	151600	116461951	502	500	502	500	6572
261	20250314	151500	113164701	502	500	502	500	7381
262	20250314	151400	109474199	501	501	501	501	0
263	20250314	151300	109474199	501	501	501	501	158
264	20250314	151200	109395041	501	501	501	501	629
265	20250314	151100	109079912	502	502	502	502	0
266	20250314	151000	109079912	502	502	502	502	0
267	20250314	150900	109079912	502	502	502	502	0
268	20250314	150800	109079912	502	502	502	502	152
269	20250314	150700	109003608	501	501	501	501	101
270	20250314	150600	108953007	502	502	502	502	179
271	20250314	150500	108863149	501	501	501	501	0
272	20250314	150400	108863149	501	501	501	501	0
273	20250314	150300	108863149	501	501	501	501	293
274	20250314	150200	108716356	501	502	502	501	310
275	20250314	150100	108561042	502	502	502	502	0
276	20250314	150000	108561042	502	501	502	501	395
277	20250314	145900	108363146	499	500	500	499	250
278	20250314	145800	108238209	501	501	501	501	0
279	20250314	145700	108238209	501	501	501	501	0
280	20250314	145600	108238209	501	501	501	501	0
281	20250314	145500	108238209	501	501	501	501	0
282	20250314	145400	108238209	501	501	501	501	10
283	20250314	145300	108233199	501	501	501	501	0
284	20250314	145200	108233199	501	501	501	501	0
285	20250314	145100	108233199	501	501	501	501	0
286	20250314	145000	108233199	501	501	501	501	600
287	20250314	144900	107932599	502	502	502	502	0
288	20250314	144800	107932599	502	501	502	501	1620
289	20250314	144700	107120978	501	501	501	501	222
290	20250314	144600	107009756	501	499	501	499	2583
291	20250314	144500	105720459	499	499	499	499	0
292	20250314	144400	105720459	499	500	500	499	352
293	20250314	144300	105544791	500	500	500	500	10
294	20250314	144200	105539791	500	500	500	500	100
295	20250314	144100	105489791	499	500	500	499	20000
296	20250314	144000	95503111	501	501	501	501	0
297	20250314	143900	95503111	501	501	501	501	4
298	20250314	143800	95501107	500	500	500	500	0
299	20250314	143700	95501107	500	500	500	500	0
300	20250314	143600	95501107	500	500	500	500	15
301	20250314	143500	95493607	500	500	500	500	5
302	20250314	143400	95491107	501	501	501	501	0
303	20250314	143300	95491107	501	501	501	501	0
304	20250314	143200	95491107	501	501	501	501	0
305	20250314	143100	95491107	501	501	501	501	6
306	20250314	143000	95488101	502	501	502	501	1500
307	20250314	142900	94736600	501	501	501	501	0
308	20250314	142800	94736600	501	501	501	501	0
309	20250314	142700	94736600	501	501	501	501	300
310	20250314	142600	94586300	501	501	501	501	0
311	20250314	142500	94586300	501	501	501	501	55
312	20250314	142400	94558745	500	500	500	500	20
313	20250314	142300	94548745	501	501	501	501	153
314	20250314	142200	94472092	501	501	501	501	0
315	20250314	142100	94472092	501	501	501	501	1188
316	20250314	142000	93876904	501	501	501	501	0
317	20250314	141900	93876904	501	501	501	501	2
318	20250314	141800	93875902	502	502	502	502	0
319	20250314	141700	93875902	502	502	502	502	0
320	20250314	141600	93875902	502	502	502	502	0
321	20250314	141500	93875902	502	502	502	502	0
322	20250314	141400	93875902	502	502	502	502	0
323	20250314	141300	93875902	502	501	502	501	1440
324	20250314	141200	93154461	501	501	501	501	20
325	20250314	141100	93144441	501	501	501	501	8
326	20250314	141000	93140433	501	501	501	501	43
327	20250314	140900	93118890	502	502	502	502	0
328	20250314	140800	93118890	502	502	502	502	0
329	20250314	140700	93118890	502	501	502	501	1401
330	20250314	140600	92416988	502	502	502	502	5
331	20250314	140500	92414478	502	502	502	502	33
332	20250314	140400	92397912	500	500	500	500	0
333	20250314	140300	92397912	500	500	500	500	1
334	20250314	140200	92397412	500	500	500	500	1
335	20250314	140100	92396912	502	502	502	502	16
336	20250314	140000	92388880	500	502	502	500	80
337	20250314	135900	92348876	502	502	502	502	0
338	20250314	135800	92348876	502	502	502	502	1000
339	20250314	135700	91846876	502	502	502	502	0
340	20250314	135600	91846876	502	502	502	502	1
341	20250314	135500	91846374	500	500	500	500	0
342	20250314	135400	91846374	500	500	500	500	1910
343	20250314	135300	90891374	500	501	501	500	5000
344	20250314	135200	88391006	500	500	500	500	0
345	20250314	135100	88391006	500	500	500	500	350
346	20250314	135000	88216006	500	500	500	500	0
347	20250314	134900	88216006	500	500	500	500	0
348	20250314	134800	88216006	500	501	501	500	21000
349	20250314	134700	77713351	502	502	502	502	0
350	20250314	134600	77713351	502	502	502	502	1376
351	20250314	134500	77022599	502	502	502	502	0
352	20250314	134400	77022599	502	502	502	502	785
353	20250314	134300	76628529	503	503	503	503	0
354	20250314	134200	76628529	503	503	503	503	0
355	20250314	134100	76628529	503	503	503	503	20
356	20250314	134000	76618469	502	502	502	502	0
357	20250314	133900	76618469	502	502	502	502	0
358	20250314	133800	76618469	502	502	502	502	0
359	20250314	133700	76618469	502	502	502	502	0
360	20250314	133600	76618469	502	502	502	502	5
361	20250314	133500	76615959	503	503	503	503	0
362	20250314	133400	76615959	503	503	503	503	0
363	20250314	133300	76615959	503	503	503	503	4
364	20250314	133200	76613947	503	503	503	503	0
365	20250314	133100	76613947	503	503	503	502	148
366	20250314	133000	76539619	502	502	502	502	15
367	20250314	132900	76532089	502	502	502	502	0
368	20250314	132800	76532089	502	502	502	502	0
369	20250314	132700	76532089	502	502	502	502	0
370	20250314	132600	76532089	502	502	502	502	0
371	20250314	132500	76532089	502	502	502	502	0
372	20250314	132400	76532089	502	502	502	502	0
373	20250314	132300	76532089	502	502	502	502	1
374	20250314	132200	76531587	503	503	503	503	1
375	20250314	132100	76531084	503	503	503	503	0
376	20250314	132000	76531084	503	503	503	503	0
377	20250314	131900	76531084	503	502	503	502	65
378	20250314	131800	76498453	502	502	502	502	0
379	20250314	131700	76498453	502	502	502	502	0
380	20250314	131600	76498453	502	502	502	502	1
381	20250314	131500	76497951	503	503	503	503	0
382	20250314	131400	76497951	503	503	503	503	18
383	20250314	131300	76488897	503	503	503	503	0
384	20250314	131200	76488897	503	503	503	503	2
385	20250314	131100	76487891	501	501	501	501	0
386	20250314	131000	76487891	501	501	501	501	545
387	20250314	130900	76214846	501	501	501	501	767
388	20250314	130800	75830579	503	502	503	501	1823
389	20250314	130700	74917210	501	501	501	501	0
390	20250314	130600	74917210	501	501	501	501	0
391	20250314	130500	74917210	501	501	501	501	0
392	20250314	130400	74917210	501	501	501	501	0
393	20250314	130300	74917210	501	501	501	501	0
394	20250314	130200	74917210	501	501	501	501	0
395	20250314	130100	74917210	501	501	501	501	0
396	20250314	130000	74917210	501	501	501	501	0
397	20250314	125900	74917210	501	501	501	501	0
398	20250314	125800	74917210	501	501	501	501	0
399	20250314	125700	74917210	501	501	501	501	0
400	20250314	125600	74917210	501	501	501	501	0
401	20250314	125500	74917210	501	501	501	501	0
402	20250314	125400	74917210	501	501	501	501	27
403	20250314	125300	74903683	504	504	504	504	100
404	20250314	125200	74853283	504	504	504	504	46
405	20250314	125100	74830099	504	504	504	504	11
406	20250314	125000	74824555	502	502	502	502	0
407	20250314	124900	74824555	502	502	502	502	2475
408	20250314	124800	73582105	503	503	503	503	245
409	20250314	124700	73458870	503	503	503	503	0
410	20250314	124600	73458870	503	503	503	503	5
411	20250314	124500	73456355	503	503	503	503	0
412	20250314	124400	73456355	503	503	503	503	0
413	20250314	124300	73456355	503	503	503	503	530
414	20250314	124200	73189765	503	503	503	503	0
415	20250314	124100	73189765	503	503	503	503	0
416	20250314	124000	73189765	503	503	503	503	0
417	20250314	123900	73189765	503	503	503	503	100
418	20250314	123800	73139465	503	503	503	503	0
419	20250314	123700	73139465	503	503	503	503	0
420	20250314	123600	73139465	503	503	503	503	0
421	20250314	123500	73139465	503	503	503	503	0
422	20250314	123400	73139465	503	503	503	503	0
423	20250314	123300	73139465	503	503	503	503	0
424	20250314	123200	73139465	503	503	503	503	0
425	20250314	123100	73139465	503	503	503	503	102
426	20250314	123000	73088159	503	503	503	503	198
427	20250314	122900	72988565	504	504	504	504	0
428	20250314	122800	72988565	504	504	504	504	0
429	20250314	122700	72988565	504	504	504	504	0
430	20250314	122600	72988565	504	504	504	504	0
431	20250314	122500	72988565	504	504	504	504	0
432	20250314	122400	72988565	504	504	504	504	0
433	20250314	122300	72988565	504	504	504	504	0
434	20250314	122200	72988565	504	504	504	504	0
435	20250314	122100	72988565	504	504	504	504	0
436	20250314	122000	72988565	504	504	504	504	1
437	20250314	121900	72988061	501	501	501	501	0
438	20250314	121800	72988061	501	501	501	501	0
439	20250314	121700	72988061	501	503	503	501	2339
440	20250314	121600	71813319	503	503	503	503	0
441	20250314	121500	71813319	503	503	503	503	150
442	20250314	121400	71737869	504	504	504	504	0
443	20250314	121300	71737869	504	504	504	504	0
444	20250314	121200	71737869	504	504	504	504	0
445	20250314	121100	71737869	504	504	504	504	0
446	20250314	121000	71737869	504	504	504	504	0
447	20250314	120900	71737869	504	504	504	504	0
448	20250314	120800	71737869	504	504	504	504	0
449	20250314	120700	71737869	504	504	504	504	103
450	20250314	120600	71685957	504	504	504	504	0
451	20250314	120500	71685957	504	504	504	504	0
452	20250314	120400	71685957	504	504	504	504	0
453	20250314	120300	71685957	504	504	504	504	0
454	20250314	120200	71685957	504	504	504	504	0
455	20250314	120100	71685957	504	504	504	504	0
456	20250314	120000	71685957	504	504	504	504	501
457	20250314	115900	71433453	503	503	503	503	0
458	20250314	115800	71433453	503	503	503	503	0
459	20250314	115700	71433453	503	503	503	503	0
460	20250314	115600	71433453	503	503	503	503	0
461	20250314	115500	71433453	503	503	503	503	300
462	20250314	115400	71282553	504	504	504	504	0
463	20250314	115300	71282553	504	504	504	504	0
464	20250314	115200	71282553	504	504	504	504	0
465	20250314	115100	71282553	504	504	504	504	0
466	20250314	115000	71282553	504	504	504	504	0
467	20250314	114900	71282553	504	503	504	503	420
468	20250314	114800	71071291	505	505	505	505	0
469	20250314	114700	71071291	505	505	505	505	0
470	20250314	114600	71071291	505	505	505	505	39
471	20250314	114500	71051596	505	503	505	503	1025
472	20250314	114400	70536009	505	505	505	505	1
473	20250314	114300	70535504	505	505	505	505	102
474	20250314	114200	70483994	505	505	505	505	1
475	20250314	114100	70483489	505	505	505	505	0
476	20250314	114000	70483489	505	504	505	504	45
477	20250314	113900	70460808	504	504	504	504	0
478	20250314	113800	70460808	504	504	504	504	0
479	20250314	113700	70460808	504	504	504	504	0
480	20250314	113600	70460808	504	504	504	504	6
481	20250314	113500	70457784	504	504	504	504	0
482	20250314	113400	70457784	504	504	504	504	10
483	20250314	113300	70452744	504	504	504	504	1
484	20250314	113200	70452240	503	504	504	503	2
485	20250314	113100	70451233	503	504	504	503	39
486	20250314	113000	70431584	504	504	504	504	0
487	20250314	112900	70431584	504	504	504	504	12
488	20250314	112800	70425536	505	505	505	505	0
489	20250314	112700	70425536	505	505	505	505	0
490	20250314	112600	70425536	505	505	505	505	0
491	20250314	112500	70425536	505	505	505	505	0
492	20250314	112400	70425536	505	505	505	505	0
493	20250314	112300	70425536	505	505	505	505	0
494	20250314	112200	70425536	505	505	505	505	0
495	20250314	112100	70425536	505	505	505	505	0
496	20250314	112000	70425536	505	504	505	504	1000
497	20250314	111900	69920537	505	505	505	505	0
498	20250314	111800	69920537	505	505	505	505	0
499	20250314	111700	69920537	505	505	505	505	0
500	20250314	111600	69920537	505	505	505	505	0
501	20250314	111500	69920537	505	505	505	505	0
502	20250314	111400	69920537	505	505	505	505	0
503	20250314	111300	69920537	505	505	505	505	0
504	20250314	111200	69920537	505	505	505	505	0
505	20250314	111100	69920537	505	504	505	504	68
506	20250314	111000	69886264	504	504	504	504	17
507	20250314	110900	69877696	503	503	503	503	0
508	20250314	110800	69877696	503	503	503	503	0
509	20250314	110700	69877696	503	503	503	503	0
510	20250314	110600	69877696	503	505	505	503	43
511	20250314	110500	69855987	504	504	504	504	0
512	20250314	110400	69855987	504	504	504	504	0
513	20250314	110300	69855987	504	504	504	504	20
514	20250314	110200	69845907	505	505	505	505	0
515	20250314	110100	69845907	505	505	505	505	0
516	20250314	110000	69845907	505	505	505	505	0
517	20250314	105900	69845907	505	505	505	505	0
518	20250314	105800	69845907	505	505	505	505	1
519	20250314	105700	69845402	505	505	505	505	0
520	20250314	105600	69845402	505	505	505	505	5
521	20250314	105500	69842877	505	505	505	505	0
522	20250314	105400	69842877	505	505	505	505	0
523	20250314	105300	69842877	505	505	505	505	1000
524	20250314	105200	69337877	505	505	505	505	0
525	20250314	105100	69337877	505	505	505	505	0
526	20250314	105000	69337877	505	504	505	504	100
527	20250314	104900	69287475	504	504	504	504	0
528	20250314	104800	69287475	504	503	504	503	44
529	20250314	104700	69265300	505	505	505	505	0
530	20250314	104600	69265300	505	505	505	505	10
531	20250314	104500	69260250	505	505	505	505	0
532	20250314	104400	69260250	505	505	505	505	0
533	20250314	104300	69260250	505	504	505	504	1908
534	20250314	104200	68298617	504	504	504	504	0
535	20250314	104100	68298617	504	504	504	504	0
536	20250314	104000	68298617	504	504	504	504	0
537	20250314	103900	68298617	504	504	504	504	0
538	20250314	103800	68298617	504	504	504	504	0
539	20250314	103700	68298617	504	504	504	504	1
540	20250314	103600	68298113	505	505	505	505	6
541	20250314	103500	68295083	505	505	505	505	0
542	20250314	103400	68295083	505	505	505	505	0
543	20250314	103300	68295083	505	505	505	505	0
544	20250314	103200	68295083	505	505	505	505	0
545	20250314	103100	68295083	505	505	505	505	0
546	20250314	103000	68295083	505	504	505	502	1002
547	20250314	102900	67790260	504	504	504	504	0
548	20250314	102800	67790260	504	504	504	504	0
549	20250314	102700	67790260	504	504	504	504	0
550	20250314	102600	67790260	504	504	504	504	0
551	20250314	102500	67790260	504	504	504	504	0
552	20250314	102400	67790260	504	504	504	504	0
553	20250314	102300	67790260	504	504	504	504	0
554	20250314	102200	67790260	504	499	504	499	47
555	20250314	102100	67766630	499	499	499	499	3727
556	20250314	102000	65906857	500	501	501	500	2593
557	20250314	101900	64609063	504	504	504	504	1
558	20250314	101800	64608559	504	504	504	504	0
559	20250314	101700	64608559	504	504	504	504	100
560	20250314	101600	64558159	504	504	504	504	0
561	20250314	101500	64558159	504	504	504	504	0
562	20250314	101400	64558159	504	504	504	504	0
563	20250314	101300	64558159	504	504	504	504	38
564	20250314	101200	64539007	505	501	505	501	597
565	20250314	101100	64239902	505	505	505	505	6280
566	20250314	101000	61068502	505	505	505	505	22
567	20250314	100900	61057392	505	505	505	505	0
568	20250314	100800	61057392	505	505	505	505	42
569	20250314	100700	61036182	504	504	504	504	1168
570	20250314	100600	60447510	503	501	503	501	3326
571	20250314	100500	58779320	501	500	501	500	110
572	20250314	100400	58724310	500	501	501	500	2610
573	20250314	100300	57418852	501	501	501	501	33
574	20250314	100200	57402319	501	501	501	501	10
575	20250314	100100	57397309	502	502	502	502	509
576	20250314	100000	57141791	502	502	502	502	30
577	20250314	095900	57126731	501	501	501	501	3
578	20250314	095800	57125228	501	501	501	501	0
579	20250314	095700	57125228	501	502	502	500	120
580	20250314	095600	57065117	499	500	500	499	730
581	20250314	095500	56700737	502	502	502	502	52
582	20250314	095400	56674633	503	503	503	503	0
583	20250314	095300	56674633	503	503	503	503	1
584	20250314	095200	56674130	500	501	503	500	383
585	20250314	095100	56482266	503	503	503	503	0
586	20250314	095000	56482266	503	502	503	502	115
587	20250314	094900	56424535	503	503	503	503	0
588	20250314	094800	56424535	503	503	503	503	0
589	20250314	094700	56424535	503	499	503	499	752
590	20250314	094600	56047030	499	501	503	498	11385
591	20250314	094500	50368026	503	503	503	503	93
592	20250314	094400	50321247	503	503	503	500	138
593	20250314	094300	50252133	503	503	503	500	813
594	20250314	094200	49845527	499	500	500	499	904
595	20250314	094100	49394045	500	500	500	500	272
596	20250314	094000	49258045	503	503	503	503	0
597	20250314	093900	49258045	503	503	503	503	1
598	20250314	093800	49257542	499	502	502	499	1981
599	20250314	093700	48267079	504	504	504	504	0
600	20250314	093600	48267079	504	501	504	500	4370
601	20250314	093500	46080048	503	502	503	502	125
602	20250314	093400	46017297	502	502	502	502	444
603	20250314	093300	45794409	502	503	503	502	135
604	20250314	093200	45726574	503	503	503	503	1
605	20250314	093100	45726071	502	503	503	502	250
606	20250314	093000	45600471	503	501	504	501	222
607	20250314	092900	45489045	501	504	504	501	1001
608	20250314	092800	44987541	501	502	502	501	14040
609	20250314	092700	37952407	504	504	504	503	191
610	20250314	092600	37856261	504	504	504	504	28
611	20250314	092500	37842149	504	502	504	502	1033
612	20250314	092400	37323521	502	502	503	501	197
613	20250314	092300	37224638	504	504	504	504	0
614	20250314	092200	37224638	504	501	504	500	3101
615	20250314	092100	35672918	500	502	504	500	4436
616	20250314	092000	33446586	504	504	504	504	20
617	20250314	091900	33436506	505	505	505	505	0
618	20250314	091800	33436506	505	503	505	503	1855
619	20250314	091700	32503439	505	505	505	505	100
620	20250314	091600	32452939	505	504	505	504	1721
621	20250314	091500	31585554	505	503	505	503	640
622	20250314	091400	31263554	505	502	505	502	1326
623	20250314	091300	30597224	503	504	504	503	1103
624	20250314	091200	30042411	504	504	504	503	6543
625	20250314	091100	26749595	503	504	504	503	73
626	20250314	091000	26712875	505	505	506	505	167
627	20250314	090900	26628490	506	504	506	499	5873
628	20250314	090800	23690853	504	502	504	502	4693
629	20250314	090700	21330176	497	504	504	497	4777
630	20250314	090600	18948585	504	505	505	504	7317
631	20250314	090500	15260133	505	507	507	505	3466
632	20250314	090400	13508997	507	505	507	505	2005
633	20250314	090300	12492466	505	505	506	504	3176
634	20250314	090200	10890957	505	505	510	504	6143
635	20250314	090100	7791773	505	506	506	504	6834
636	20250314	090000	4344444	505	515	515	505	8487