KissMeData/145270/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	203100	19057084	986	986	986	986	508
3	20250314	203000	19057084	986	986	986	986	0
4	20250314	202900	19057084	986	986	986	986	0
5	20250314	202800	19057084	986	986	986	986	0
6	20250314	202700	19057084	986	986	986	986	0
7	20250314	202600	19057084	986	986	986	986	0
8	20250314	202500	19057084	986	986	986	986	0
9	20250314	202400	19057084	986	986	986	986	0
10	20250314	202300	19057084	986	986	986	986	0
11	20250314	202200	19057084	986	986	986	986	0
12	20250314	202100	19057084	986	986	986	986	0
13	20250314	202000	19057084	986	986	986	986	0
14	20250314	201900	19057084	986	986	986	986	0
15	20250314	201800	19057084	986	986	986	986	0
16	20250314	201700	19057084	986	986	986	986	0
17	20250314	201600	19057084	986	986	986	986	0
18	20250314	201500	19057084	986	986	986	986	0
19	20250314	201400	19057084	986	986	986	986	0
20	20250314	201300	19057084	986	986	986	986	0
21	20250314	201200	19057084	986	986	986	986	0
22	20250314	201100	19057084	986	986	986	986	0
23	20250314	201000	19057084	986	986	986	986	0
24	20250314	200900	19057084	986	986	986	986	0
25	20250314	200800	19057084	986	986	986	986	0
26	20250314	200700	19057084	986	986	986	986	0
27	20250314	200600	19057084	986	986	986	986	0
28	20250314	200500	19057084	986	986	986	986	0
29	20250314	200400	19057084	986	986	986	986	0
30	20250314	200300	19057084	986	986	986	986	0
31	20250314	200200	19057084	986	986	986	986	0
32	20250314	200100	19057084	986	986	986	986	508
33	20250314	200000	19057084	986	986	986	986	0
34	20250314	195900	19057084	986	986	986	986	0
35	20250314	195800	19057084	986	986	986	986	0
36	20250314	195700	19057084	986	986	986	986	0
37	20250314	195600	19057084	986	986	986	986	0
38	20250314	195500	19057084	986	986	986	986	0
39	20250314	195400	19057084	986	986	986	986	0
40	20250314	195300	19057084	986	986	986	986	0
41	20250314	195200	19057084	986	986	986	986	0
42	20250314	195100	19057084	986	986	986	986	0
43	20250314	195000	19057084	986	986	986	986	0
44	20250314	194900	19057084	986	986	986	986	0
45	20250314	194800	19057084	986	986	986	986	0
46	20250314	194700	19057084	986	986	986	986	0
47	20250314	194600	19057084	986	986	986	986	0
48	20250314	194500	19057084	986	986	986	986	0
49	20250314	194400	19057084	986	986	986	986	0
50	20250314	194300	19057084	986	986	986	986	0
51	20250314	194200	19057084	986	986	986	986	0
52	20250314	194100	19057084	986	986	986	986	0
53	20250314	194000	19057084	986	986	986	986	0
54	20250314	193900	19057084	986	986	986	986	0
55	20250314	193800	19057084	986	986	986	986	0
56	20250314	193700	19057084	986	986	986	986	0
57	20250314	193600	19057084	986	986	986	986	0
58	20250314	193500	19057084	986	986	986	986	0
59	20250314	193400	19057084	986	986	986	986	0
60	20250314	193300	19057084	986	986	986	986	0
61	20250314	193200	19057084	986	986	986	986	0
62	20250314	193100	19057084	986	986	986	986	508
63	20250314	193000	19057084	986	986	986	986	0
64	20250314	192900	19057084	986	986	986	986	0
65	20250314	192800	19057084	986	986	986	986	0
66	20250314	192700	19057084	986	986	986	986	0
67	20250314	192600	19057084	986	986	986	986	0
68	20250314	192500	19057084	986	986	986	986	0
69	20250314	192400	19057084	986	986	986	986	0
70	20250314	192300	19057084	986	986	986	986	0
71	20250314	192200	19057084	986	986	986	986	0
72	20250314	192100	19057084	986	986	986	986	0
73	20250314	192000	19057084	986	986	986	986	0
74	20250314	191900	19057084	986	986	986	986	0
75	20250314	191800	19057084	986	986	986	986	0
76	20250314	191700	19057084	986	986	986	986	0
77	20250314	191600	19057084	986	986	986	986	0
78	20250314	191500	19057084	986	986	986	986	0
79	20250314	191400	19057084	986	986	986	986	0
80	20250314	191300	19057084	986	986	986	986	0
81	20250314	191200	19057084	986	986	986	986	0
82	20250314	191100	19057084	986	986	986	986	0
83	20250314	191000	19057084	986	986	986	986	0
84	20250314	190900	19057084	986	986	986	986	0
85	20250314	190800	19057084	986	986	986	986	0
86	20250314	190700	19057084	986	986	986	986	0
87	20250314	190600	19057084	986	986	986	986	0
88	20250314	190500	19057084	986	986	986	986	0
89	20250314	190400	19057084	986	986	986	986	0
90	20250314	190300	19057084	986	986	986	986	0
91	20250314	190200	19057084	986	986	986	986	0
92	20250314	190100	19057084	986	986	986	986	508
93	20250314	190000	19057084	986	986	986	986	0
94	20250314	185900	19057084	986	986	986	986	0
95	20250314	185800	19057084	986	986	986	986	0
96	20250314	185700	19057084	986	986	986	986	0
97	20250314	185600	19057084	986	986	986	986	0
98	20250314	185500	19057084	986	986	986	986	0
99	20250314	185400	19057084	986	986	986	986	0
100	20250314	185300	19057084	986	986	986	986	0
101	20250314	185200	19057084	986	986	986	986	0
102	20250314	185100	19057084	986	986	986	986	0
103	20250314	185000	19057084	986	986	986	986	0
104	20250314	184900	19057084	986	986	986	986	0
105	20250314	184800	19057084	986	986	986	986	0
106	20250314	184700	19057084	986	986	986	986	0
107	20250314	184600	19057084	986	986	986	986	0
108	20250314	184500	19057084	986	986	986	986	0
109	20250314	184400	19057084	986	986	986	986	0
110	20250314	184300	19057084	986	986	986	986	0
111	20250314	184200	19057084	986	986	986	986	0
112	20250314	184100	19057084	986	986	986	986	0
113	20250314	184000	19057084	986	986	986	986	0
114	20250314	183900	19057084	986	986	986	986	0
115	20250314	183800	19057084	986	986	986	986	0
116	20250314	183700	19057084	986	986	986	986	0
117	20250314	183600	19057084	986	986	986	986	0
118	20250314	183500	19057084	986	986	986	986	0
119	20250314	183400	19057084	986	986	986	986	0
120	20250314	183300	19057084	986	986	986	986	0
121	20250314	183200	19057084	986	986	986	986	0
122	20250314	183100	19057084	986	986	986	986	508
123	20250314	183000	19057084	986	986	986	986	0
124	20250314	182900	19057084	986	986	986	986	0
125	20250314	182800	19057084	986	986	986	986	0
126	20250314	182700	19057084	986	986	986	986	0
127	20250314	182600	19057084	986	986	986	986	0
128	20250314	182500	19057084	986	986	986	986	0
129	20250314	182400	19057084	986	986	986	986	0
130	20250314	182300	19057084	986	986	986	986	0
131	20250314	182200	19057084	986	986	986	986	0
132	20250314	182100	19057084	986	986	986	986	0
133	20250314	182000	19057084	986	986	986	986	0
134	20250314	181900	19057084	986	986	986	986	0
135	20250314	181800	19057084	986	986	986	986	0
136	20250314	181700	19057084	986	986	986	986	0
137	20250314	181600	19057084	986	986	986	986	0
138	20250314	181500	19057084	986	986	986	986	0
139	20250314	181400	19057084	986	986	986	986	0
140	20250314	181300	19057084	986	986	986	986	0
141	20250314	181200	19057084	986	986	986	986	0
142	20250314	181100	19057084	986	986	986	986	0
143	20250314	181000	19057084	986	986	986	986	0
144	20250314	180900	19057084	986	986	986	986	0
145	20250314	180800	19057084	986	986	986	986	0
146	20250314	180700	19057084	986	986	986	986	0
147	20250314	180600	19057084	986	986	986	986	0
148	20250314	180500	19057084	986	986	986	986	0
149	20250314	180400	19057084	986	986	986	986	0
150	20250314	180300	19057084	986	986	986	986	0
151	20250314	180200	19057084	986	986	986	986	0
152	20250314	180100	19057084	986	986	986	986	508
153	20250314	180000	19057084	986	986	986	986	0
154	20250314	175900	19057084	986	986	986	986	0
155	20250314	175800	19057084	986	986	986	986	0
156	20250314	175700	19057084	986	986	986	986	0
157	20250314	175600	19057084	986	986	986	986	0
158	20250314	175500	19057084	986	986	986	986	0
159	20250314	175400	19057084	986	986	986	986	0
160	20250314	175300	19057084	986	986	986	986	0
161	20250314	175200	19057084	986	986	986	986	0
162	20250314	175100	19057084	986	986	986	986	0
163	20250314	175000	19057084	986	986	986	986	0
164	20250314	174900	19057084	986	986	986	986	0
165	20250314	174800	19057084	986	986	986	986	0
166	20250314	174700	19057084	986	986	986	986	0
167	20250314	174600	19057084	986	986	986	986	0
168	20250314	174500	19057084	986	986	986	986	0
169	20250314	174400	19057084	986	986	986	986	0
170	20250314	174300	19057084	986	986	986	986	0
171	20250314	174200	19057084	986	986	986	986	0
172	20250314	174100	19057084	986	986	986	986	0
173	20250314	174000	19057084	986	986	986	986	0
174	20250314	173900	19057084	986	986	986	986	0
175	20250314	173800	19057084	986	986	986	986	0
176	20250314	173700	19057084	986	986	986	986	0
177	20250314	173600	19057084	986	986	986	986	0
178	20250314	173500	19057084	986	986	986	986	0
179	20250314	173400	19057084	986	986	986	986	0
180	20250314	173300	19057084	986	986	986	986	0
181	20250314	173200	19057084	986	986	986	986	0
182	20250314	173100	19057084	986	986	986	986	508
183	20250314	173000	19057084	986	986	986	986	0
184	20250314	172900	19057084	986	986	986	986	0
185	20250314	172800	19057084	986	986	986	986	0
186	20250314	172700	19057084	986	986	986	986	0
187	20250314	172600	19057084	986	986	986	986	0
188	20250314	172500	19057084	986	986	986	986	0
189	20250314	172400	19057084	986	986	986	986	0
190	20250314	172300	19057084	986	986	986	986	0
191	20250314	172200	19057084	986	986	986	986	0
192	20250314	172100	19057084	986	986	986	986	0
193	20250314	172000	19057084	986	986	986	986	0
194	20250314	171900	19057084	986	986	986	986	0
195	20250314	171800	19057084	986	986	986	986	0
196	20250314	171700	19057084	986	986	986	986	0
197	20250314	171600	19057084	986	986	986	986	0
198	20250314	171500	19057084	986	986	986	986	0
199	20250314	171400	19057084	986	986	986	986	0
200	20250314	171300	19057084	986	986	986	986	0
201	20250314	171200	19057084	986	986	986	986	0
202	20250314	171100	19057084	986	986	986	986	0
203	20250314	171000	19057084	986	986	986	986	0
204	20250314	170900	19057084	986	986	986	986	0
205	20250314	170800	19057084	986	986	986	986	0
206	20250314	170700	19057084	986	986	986	986	0
207	20250314	170600	19057084	986	986	986	986	0
208	20250314	170500	19057084	986	986	986	986	0
209	20250314	170400	19057084	986	986	986	986	0
210	20250314	170300	19057084	986	986	986	986	0
211	20250314	170200	19057084	986	986	986	986	0
212	20250314	170100	19057084	986	986	986	986	508
213	20250314	170000	19057084	986	986	986	986	0
214	20250314	165900	19057084	986	986	986	986	0
215	20250314	165800	19057084	986	986	986	986	0
216	20250314	165700	19057084	986	986	986	986	0
217	20250314	165600	19057084	986	986	986	986	0
218	20250314	165500	19057084	986	986	986	986	0
219	20250314	165400	19057084	986	986	986	986	0
220	20250314	165300	19057084	986	986	986	986	0
221	20250314	165200	19057084	986	986	986	986	0
222	20250314	165100	19057084	986	986	986	986	0
223	20250314	165000	19057084	986	986	986	986	0
224	20250314	164900	19057084	986	986	986	986	0
225	20250314	164800	19057084	986	986	986	986	0
226	20250314	164700	19057084	986	986	986	986	0
227	20250314	164600	19057084	986	986	986	986	0
228	20250314	164500	19057084	986	986	986	986	0
229	20250314	164400	19057084	986	986	986	986	0
230	20250314	164300	19057084	986	986	986	986	0
231	20250314	164200	19057084	986	986	986	986	0
232	20250314	164100	19057084	986	986	986	986	0
233	20250314	164000	19057084	986	986	986	986	0
234	20250314	163900	19057084	986	986	986	986	0
235	20250314	163800	19057084	986	986	986	986	0
236	20250314	163700	19057084	986	986	986	986	0
237	20250314	163600	19057084	986	986	986	986	0
238	20250314	163500	19057084	986	986	986	986	0
239	20250314	163400	19057084	986	986	986	986	0
240	20250314	163300	19057084	986	986	986	986	0
241	20250314	163200	19057084	986	986	986	986	0
242	20250314	163100	19057084	986	986	986	986	508
243	20250314	163000	19057084	986	986	986	986	0
244	20250314	162900	19057084	986	986	986	986	0
245	20250314	162800	19057084	986	986	986	986	0
246	20250314	162700	19057084	986	986	986	986	0
247	20250314	162600	19057084	986	986	986	986	0
248	20250314	162500	19057084	986	986	986	986	0
249	20250314	162400	19057084	986	986	986	986	0
250	20250314	162300	19057084	986	986	986	986	0
251	20250314	162200	19057084	986	986	986	986	0
252	20250314	162100	19057084	986	986	986	986	0
253	20250314	162000	19057084	986	986	986	986	0
254	20250314	161900	19057084	986	986	986	986	0
255	20250314	161800	19057084	986	986	986	986	0
256	20250314	161700	19057084	986	986	986	986	0
257	20250314	161600	19057084	986	986	986	986	0
258	20250314	161500	19057084	986	986	986	986	0
259	20250314	161400	19057084	986	986	986	986	0
260	20250314	161300	19057084	986	986	986	986	0
261	20250314	161200	19057084	986	986	986	986	0
262	20250314	161100	19057084	986	986	986	986	0
263	20250314	161000	19057084	986	986	986	986	0
264	20250314	160900	19057084	986	986	986	986	0
265	20250314	160800	19057084	986	986	986	986	0
266	20250314	160700	19057084	986	986	986	986	0
267	20250314	160600	19057084	986	986	986	986	0
268	20250314	160500	19057084	986	986	986	986	0
269	20250314	160400	19057084	986	986	986	986	0
270	20250314	160300	19057084	986	986	986	986	0
271	20250314	160200	19057084	986	986	986	986	0
272	20250314	160100	19057084	986	986	986	986	508
273	20250314	160000	19057084	986	986	986	986	0
274	20250314	155900	19057084	986	986	986	986	0
275	20250314	155800	19057084	986	986	986	986	0
276	20250314	155700	19057084	986	986	986	986	0
277	20250314	155600	19057084	986	986	986	986	0
278	20250314	155500	19057084	986	986	986	986	0
279	20250314	155400	19057084	986	986	986	986	0
280	20250314	155300	19057084	986	986	986	986	0
281	20250314	155200	19057084	986	986	986	986	0
282	20250314	155100	19057084	986	986	986	986	0
283	20250314	155000	19057084	986	986	986	986	0
284	20250314	154900	19057084	986	986	986	986	0
285	20250314	154800	19057084	986	986	986	986	0
286	20250314	154700	19057084	986	986	986	986	0
287	20250314	154600	19057084	986	986	986	986	0
288	20250314	154500	19057084	986	986	986	986	0
289	20250314	154400	19057084	986	986	986	986	0
290	20250314	154300	19057084	986	986	986	986	0
291	20250314	154200	19057084	986	986	986	986	0
292	20250314	154100	19057084	986	986	986	986	0
293	20250314	154000	19057084	986	986	986	986	0
294	20250314	153900	19057084	986	986	986	986	0
295	20250314	153800	19057084	986	986	986	986	0
296	20250314	153700	19057084	986	986	986	986	0
297	20250314	153600	19057084	986	986	986	986	0
298	20250314	153500	19057084	986	986	986	986	0
299	20250314	153400	19057084	986	986	986	986	0
300	20250314	153300	19057084	986	986	986	986	0
301	20250314	153200	19057084	986	986	986	986	0
302	20250314	153100	19057084	986	986	986	986	508
303	20250314	153000	19057084	986	986	986	986	508
304	20250314	152900	18556196	980	980	980	980	0
305	20250314	152800	18556196	980	980	980	980	0
306	20250314	152700	18556196	980	980	980	980	0
307	20250314	152600	18556196	980	980	980	980	0
308	20250314	152500	18556196	980	980	980	980	0
309	20250314	152400	18556196	980	980	980	980	0
310	20250314	152300	18556196	980	980	980	980	0
311	20250314	152200	18556196	980	980	980	980	0
312	20250314	152100	18556196	980	980	980	980	0
313	20250314	152000	18556196	980	980	980	980	0
314	20250314	151900	18556196	980	982	982	980	73
315	20250314	151800	18484650	982	982	982	982	1
316	20250314	151700	18483668	983	983	983	983	0
317	20250314	151600	18483668	983	983	983	983	0
318	20250314	151500	18483668	983	983	983	983	0
319	20250314	151400	18483668	983	983	983	983	1
320	20250314	151300	18482685	982	982	982	982	0
321	20250314	151200	18482685	982	982	982	982	0
322	20250314	151100	18482685	982	982	982	982	0
323	20250314	151000	18482685	982	982	982	982	0
324	20250314	150900	18482685	982	982	982	982	0
325	20250314	150800	18482685	982	982	982	982	92
326	20250314	150700	18392341	982	982	982	982	0
327	20250314	150600	18392341	982	982	982	982	0
328	20250314	150500	18392341	982	982	982	982	0
329	20250314	150400	18392341	982	982	982	982	0
330	20250314	150300	18392341	982	982	982	982	0
331	20250314	150200	18392341	982	982	982	982	0
332	20250314	150100	18392341	982	982	982	982	0
333	20250314	150000	18392341	982	982	982	982	1
334	20250314	145900	18391359	980	980	980	980	0
335	20250314	145800	18391359	980	980	980	980	0
336	20250314	145700	18391359	980	980	980	980	0
337	20250314	145600	18391359	980	980	980	980	0
338	20250314	145500	18391359	980	980	980	980	1
339	20250314	145400	18390379	982	982	982	982	0
340	20250314	145300	18390379	982	982	982	982	0
341	20250314	145200	18390379	982	982	982	982	0
342	20250314	145100	18390379	982	982	982	982	0
343	20250314	145000	18390379	982	982	982	982	0
344	20250314	144900	18390379	982	982	982	982	0
345	20250314	144800	18390379	982	982	982	982	0
346	20250314	144700	18390379	982	980	982	980	40
347	20250314	144600	18351177	982	982	982	982	0
348	20250314	144500	18351177	982	982	982	982	0
349	20250314	144400	18351177	982	982	982	982	0
350	20250314	144300	18351177	982	982	982	982	6
351	20250314	144200	18345285	982	982	982	982	0
352	20250314	144100	18345285	982	982	982	982	0
353	20250314	144000	18345285	982	982	982	982	0
354	20250314	143900	18345285	982	982	982	982	0
355	20250314	143800	18345285	982	982	982	982	0
356	20250314	143700	18345285	982	982	982	982	0
357	20250314	143600	18345285	982	982	982	982	0
358	20250314	143500	18345285	982	982	982	982	2
359	20250314	143400	18343321	982	982	982	982	0
360	20250314	143300	18343321	982	982	982	982	0
361	20250314	143200	18343321	982	982	982	982	54
362	20250314	143100	18290293	983	983	983	983	10
363	20250314	143000	18280463	985	985	985	985	0
364	20250314	142900	18280463	985	985	985	985	0
365	20250314	142800	18280463	985	985	985	985	2
366	20250314	142700	18278493	983	983	983	983	0
367	20250314	142600	18278493	983	983	983	983	0
368	20250314	142500	18278493	983	983	983	983	0
369	20250314	142400	18278493	983	983	983	983	0
370	20250314	142300	18278493	983	983	983	983	4
371	20250314	142200	18274561	982	982	982	982	2
372	20250314	142100	18272597	980	980	980	980	0
373	20250314	142000	18272597	980	980	980	980	0
374	20250314	141900	18272597	980	980	980	980	0
375	20250314	141800	18272597	980	980	980	980	0
376	20250314	141700	18272597	980	980	980	980	0
377	20250314	141600	18272597	980	980	980	980	0
378	20250314	141500	18272597	980	980	980	980	502
379	20250314	141400	17780637	980	980	980	980	0
380	20250314	141300	17780637	980	980	980	980	0
381	20250314	141200	17780637	980	980	980	980	0
382	20250314	141100	17780637	980	980	980	980	0
383	20250314	141000	17780637	980	980	980	980	0
384	20250314	140900	17780637	980	980	980	980	0
385	20250314	140800	17780637	980	980	980	980	0
386	20250314	140700	17780637	980	980	980	980	5
387	20250314	140600	17775737	980	980	980	980	2
388	20250314	140500	17773777	979	979	979	979	4
389	20250314	140400	17769861	977	977	977	977	0
390	20250314	140300	17769861	977	977	977	977	0
391	20250314	140200	17769861	977	977	977	977	0
392	20250314	140100	17769861	977	977	977	977	0
393	20250314	140000	17769861	977	977	977	977	0
394	20250314	135900	17769861	977	977	977	977	0
395	20250314	135800	17769861	977	977	977	977	0
396	20250314	135700	17769861	977	977	977	977	0
397	20250314	135600	17769861	977	977	977	977	0
398	20250314	135500	17769861	977	977	977	977	0
399	20250314	135400	17769861	977	977	977	977	0
400	20250314	135300	17769861	977	977	977	977	304
401	20250314	135200	17472853	979	979	979	979	2
402	20250314	135100	17470895	979	979	979	979	5
403	20250314	135000	17466000	979	979	979	979	0
404	20250314	134900	17466000	979	979	979	979	0
405	20250314	134800	17466000	979	979	979	979	0
406	20250314	134700	17466000	979	979	979	979	0
407	20250314	134600	17466000	979	979	979	979	0
408	20250314	134500	17466000	979	979	979	979	1
409	20250314	134400	17465021	979	979	979	979	0
410	20250314	134300	17465021	979	979	979	979	0
411	20250314	134200	17465021	979	979	979	979	0
412	20250314	134100	17465021	979	979	979	979	0
413	20250314	134000	17465021	979	979	979	979	541
414	20250314	133900	16935382	979	978	979	978	51
415	20250314	133800	16885479	979	979	979	979	0
416	20250314	133700	16885479	979	981	981	979	165
417	20250314	133600	16723773	981	981	981	981	0
418	20250314	133500	16723773	981	981	981	981	0
419	20250314	133400	16723773	981	981	981	981	0
420	20250314	133300	16723773	981	981	981	981	0
421	20250314	133200	16723773	981	981	981	981	0
422	20250314	133100	16723773	981	981	981	981	0
423	20250314	133000	16723773	981	981	981	981	0
424	20250314	132900	16723773	981	981	981	981	0
425	20250314	132800	16723773	981	981	981	981	0
426	20250314	132700	16723773	981	981	981	981	0
427	20250314	132600	16723773	981	981	981	981	0
428	20250314	132500	16723773	981	981	981	981	0
429	20250314	132400	16723773	981	981	981	981	0
430	20250314	132300	16723773	981	981	981	981	0
431	20250314	132200	16723773	981	981	981	981	0
432	20250314	132100	16723773	981	981	981	981	0
433	20250314	132000	16723773	981	981	981	981	0
434	20250314	131900	16723773	981	981	981	981	0
435	20250314	131800	16723773	981	981	981	981	1
436	20250314	131700	16722792	982	982	982	982	0
437	20250314	131600	16722792	982	982	982	982	0
438	20250314	131500	16722792	982	982	982	982	0
439	20250314	131400	16722792	982	982	982	982	0
440	20250314	131300	16722792	982	982	982	982	109
441	20250314	131200	16615754	980	980	980	980	0
442	20250314	131100	16615754	980	980	980	980	0
443	20250314	131000	16615754	980	980	980	980	0
444	20250314	130900	16615754	980	980	980	980	0
445	20250314	130800	16615754	980	980	980	980	0
446	20250314	130700	16615754	980	980	980	980	14
447	20250314	130600	16602034	982	982	982	982	4
448	20250314	130500	16598106	985	982	985	982	4
449	20250314	130400	16594175	982	982	982	982	0
450	20250314	130300	16594175	982	982	982	982	0
451	20250314	130200	16594175	982	982	982	982	0
452	20250314	130100	16594175	982	982	982	982	21
453	20250314	130000	16573553	982	982	982	982	2
454	20250314	125900	16571589	985	985	985	985	0
455	20250314	125800	16571589	985	982	985	982	200
456	20250314	125700	16374627	981	981	981	981	0
457	20250314	125600	16374627	981	981	981	981	0
458	20250314	125500	16374627	981	981	981	981	0
459	20250314	125400	16374627	981	981	981	981	0
460	20250314	125300	16374627	981	981	981	981	0
461	20250314	125200	16374627	981	981	981	981	0
462	20250314	125100	16374627	981	981	981	981	0
463	20250314	125000	16374627	981	981	981	981	0
464	20250314	124900	16374627	981	981	981	981	2
465	20250314	124800	16372665	981	981	981	981	0
466	20250314	124700	16372665	981	981	981	981	2
467	20250314	124600	16370703	985	980	985	980	190
468	20250314	124500	16184356	979	979	979	979	0
469	20250314	124400	16184356	979	979	979	979	0
470	20250314	124300	16184356	979	979	979	979	3
471	20250314	124200	16181419	979	979	979	979	0
472	20250314	124100	16181419	979	979	979	979	0
473	20250314	124000	16181419	979	979	979	979	0
474	20250314	123900	16181419	979	979	979	979	0
475	20250314	123800	16181419	979	979	979	979	0
476	20250314	123700	16181419	979	979	979	979	2
477	20250314	123600	16179461	979	979	979	979	0
478	20250314	123500	16179461	979	979	979	979	0
479	20250314	123400	16179461	979	979	979	979	0
480	20250314	123300	16179461	979	979	979	979	0
481	20250314	123200	16179461	979	979	979	979	0
482	20250314	123100	16179461	979	979	979	979	0
483	20250314	123000	16179461	979	979	979	979	0
484	20250314	122900	16179461	979	979	979	979	0
485	20250314	122800	16179461	979	979	979	979	0
486	20250314	122700	16179461	979	979	979	979	10
487	20250314	122600	16169671	977	977	977	977	0
488	20250314	122500	16169671	977	977	977	977	34
489	20250314	122400	16136453	977	977	977	977	0
490	20250314	122300	16136453	977	977	977	977	0
491	20250314	122200	16136453	977	977	977	977	0
492	20250314	122100	16136453	977	977	977	977	0
493	20250314	122000	16136453	977	977	977	977	0
494	20250314	121900	16136453	977	977	977	977	0
495	20250314	121800	16136453	977	977	977	977	0
496	20250314	121700	16136453	977	977	977	977	0
497	20250314	121600	16136453	977	977	977	977	11
498	20250314	121500	16125706	979	979	979	979	0
499	20250314	121400	16125706	979	979	979	979	0
500	20250314	121300	16125706	979	979	979	979	0
501	20250314	121200	16125706	979	979	979	979	0
502	20250314	121100	16125706	979	979	979	979	1000
503	20250314	121000	15146706	979	979	979	979	0
504	20250314	120900	15146706	979	979	979	979	1000
505	20250314	120800	14167706	979	979	979	979	0
506	20250314	120700	14167706	979	979	979	979	0
507	20250314	120600	14167706	979	979	979	979	0
508	20250314	120500	14167706	979	979	979	979	0
509	20250314	120400	14167706	979	979	979	979	2
510	20250314	120300	14165748	979	979	979	979	40
511	20250314	120200	14126588	979	979	979	979	0
512	20250314	120100	14126588	979	979	979	979	0
513	20250314	120000	14126588	979	979	979	979	0
514	20250314	115900	14126588	979	979	979	979	0
515	20250314	115800	14126588	979	979	979	979	0
516	20250314	115700	14126588	979	979	979	979	0
517	20250314	115600	14126588	979	979	979	979	0
518	20250314	115500	14126588	979	979	979	979	0
519	20250314	115400	14126588	979	979	979	979	0
520	20250314	115300	14126588	979	979	979	979	0
521	20250314	115200	14126588	979	979	979	979	5
522	20250314	115100	14121693	977	977	977	977	0
523	20250314	115000	14121693	977	977	977	977	100
524	20250314	114900	14023993	977	977	977	977	0
525	20250314	114800	14023993	977	977	977	977	0
526	20250314	114700	14023993	977	977	977	977	0
527	20250314	114600	14023993	977	977	977	977	0
528	20250314	114500	14023993	977	977	977	977	0
529	20250314	114400	14023993	977	977	977	977	0
530	20250314	114300	14023993	977	977	977	977	0
531	20250314	114200	14023993	977	977	977	977	0
532	20250314	114100	14023993	977	977	977	977	0
533	20250314	114000	14023993	977	977	977	977	0
534	20250314	113900	14023993	977	977	977	977	3
535	20250314	113800	14021062	977	977	977	977	0
536	20250314	113700	14021062	977	977	977	977	0
537	20250314	113600	14021062	977	977	977	977	0
538	20250314	113500	14021062	977	977	977	977	0
539	20250314	113400	14021062	977	977	977	977	0
540	20250314	113300	14021062	977	977	977	977	0
541	20250314	113200	14021062	977	979	979	977	582
542	20250314	113100	13452444	979	979	979	979	1533
543	20250314	113000	11951637	979	979	979	979	1
544	20250314	112900	11950658	979	979	979	979	0
545	20250314	112800	11950658	979	979	979	979	0
546	20250314	112700	11950658	979	979	979	979	0
547	20250314	112600	11950658	979	979	979	979	1
548	20250314	112500	11949679	979	979	979	979	0
549	20250314	112400	11949679	979	979	979	979	0
550	20250314	112300	11949679	979	979	979	979	0
551	20250314	112200	11949679	979	979	979	979	0
552	20250314	112100	11949679	979	979	979	979	51
553	20250314	112000	11899750	976	976	976	976	0
554	20250314	111900	11899750	976	976	976	976	0
555	20250314	111800	11899750	976	976	976	976	0
556	20250314	111700	11899750	976	976	976	976	0
557	20250314	111600	11899750	976	976	976	976	0
558	20250314	111500	11899750	976	976	976	976	0
559	20250314	111400	11899750	976	976	976	976	0
560	20250314	111300	11899750	976	976	976	976	0
561	20250314	111200	11899750	976	976	976	976	0
562	20250314	111100	11899750	976	976	976	976	0
563	20250314	111000	11899750	976	976	976	976	0
564	20250314	110900	11899750	976	976	976	976	1
565	20250314	110800	11898774	977	977	977	977	0
566	20250314	110700	11898774	977	977	977	977	0
567	20250314	110600	11898774	977	977	977	977	0
568	20250314	110500	11898774	977	977	977	977	236
569	20250314	110400	11668202	976	976	976	976	2
570	20250314	110300	11666250	978	978	978	978	3
571	20250314	110200	11663316	978	979	979	976	2858
572	20250314	110100	8868899	979	979	979	979	0
573	20250314	110000	8868899	979	979	979	979	0
574	20250314	105900	8868899	979	979	979	979	0
575	20250314	105800	8868899	979	979	979	979	0
576	20250314	105700	8868899	979	979	979	979	0
577	20250314	105600	8868899	979	979	979	979	0
578	20250314	105500	8868899	979	979	979	979	0
579	20250314	105400	8868899	979	979	979	979	0
580	20250314	105300	8868899	979	979	979	979	0
581	20250314	105200	8868899	979	979	979	979	0
582	20250314	105100	8868899	979	979	979	979	0
583	20250314	105000	8868899	979	979	979	979	0
584	20250314	104900	8868899	979	979	979	979	0
585	20250314	104800	8868899	979	979	979	979	0
586	20250314	104700	8868899	979	979	979	979	1
587	20250314	104600	8867920	978	978	978	978	0
588	20250314	104500	8867920	978	978	978	978	0
589	20250314	104400	8867920	978	978	978	978	2
590	20250314	104300	8865964	979	979	979	979	0
591	20250314	104200	8865964	979	979	979	979	0
592	20250314	104100	8865964	979	979	979	979	0
593	20250314	104000	8865964	979	979	979	979	0
594	20250314	103900	8865964	979	979	979	979	0
595	20250314	103800	8865964	979	979	979	979	10
596	20250314	103700	8856174	979	979	979	979	0
597	20250314	103600	8856174	979	979	979	979	0
598	20250314	103500	8856174	979	979	979	979	0
599	20250314	103400	8856174	979	979	979	979	36
600	20250314	103300	8820930	980	980	980	980	0
601	20250314	103200	8820930	980	980	980	980	0
602	20250314	103100	8820930	980	980	980	980	1
603	20250314	103000	8819950	979	979	979	979	0
604	20250314	102900	8819950	979	979	979	979	0
605	20250314	102800	8819950	979	979	979	979	0
606	20250314	102700	8819950	979	979	979	979	0
607	20250314	102600	8819950	979	979	979	979	0
608	20250314	102500	8819950	979	979	979	979	0
609	20250314	102400	8819950	979	979	979	979	0
610	20250314	102300	8819950	979	979	979	979	0
611	20250314	102200	8819950	979	980	980	979	737
612	20250314	102100	8098410	981	981	981	981	0
613	20250314	102000	8098410	981	981	981	981	0
614	20250314	101900	8098410	981	981	981	981	2
615	20250314	101800	8096448	981	981	981	981	0
616	20250314	101700	8096448	981	981	981	981	0
617	20250314	101600	8096448	981	981	981	981	0
618	20250314	101500	8096448	981	981	981	981	0
619	20250314	101400	8096448	981	981	981	981	0
620	20250314	101300	8096448	981	981	981	981	0
621	20250314	101200	8096448	981	981	981	981	0
622	20250314	101100	8096448	981	981	981	981	1
623	20250314	101000	8095467	981	981	981	981	1
624	20250314	100900	8094486	981	981	981	981	0
625	20250314	100800	8094486	981	981	981	981	2
626	20250314	100700	8092524	981	981	981	981	30
627	20250314	100600	8063094	981	982	982	980	663
628	20250314	100500	7413349	980	980	980	980	0
629	20250314	100400	7413349	980	980	980	980	1
630	20250314	100300	7412369	980	980	980	980	0
631	20250314	100200	7412369	980	980	980	980	0
632	20250314	100100	7412369	980	980	980	980	1
633	20250314	100000	7411389	978	978	978	978	0
634	20250314	095900	7411389	978	980	980	978	1182
635	20250314	095800	6255381	979	979	979	979	0
636	20250314	095700	6255381	979	979	979	979	0
637	20250314	095600	6255381	979	979	979	979	0
638	20250314	095500	6255381	979	979	979	979	0
639	20250314	095400	6255381	979	981	981	979	506
640	20250314	095300	5760003	979	979	979	979	0
641	20250314	095200	5760003	979	979	979	979	0
642	20250314	095100	5760003	979	979	979	979	0
643	20250314	095000	5760003	979	979	979	979	0
644	20250314	094900	5760003	979	979	979	979	0
645	20250314	094800	5760003	979	979	979	979	0
646	20250314	094700	5760003	979	979	979	979	0
647	20250314	094600	5760003	979	979	979	979	0
648	20250314	094500	5760003	979	979	979	979	1000
649	20250314	094400	4781003	981	981	981	981	0
650	20250314	094300	4781003	981	981	981	981	2
651	20250314	094200	4779041	981	981	981	981	1
652	20250314	094100	4778060	979	979	979	979	0
653	20250314	094000	4778060	979	979	979	979	0
654	20250314	093900	4778060	979	979	979	979	0
655	20250314	093800	4778060	979	979	979	979	0
656	20250314	093700	4778060	979	981	981	979	46
657	20250314	093600	4733020	981	981	981	981	6
658	20250314	093500	4727134	981	981	981	981	14
659	20250314	093400	4713400	981	981	981	981	3
660	20250314	093300	4710457	981	981	981	981	0
661	20250314	093200	4710457	981	981	981	981	8
662	20250314	093100	4702609	991	981	991	981	17
663	20250314	093000	4685912	980	980	980	980	0
664	20250314	092900	4685912	980	980	980	980	0
665	20250314	092800	4685912	980	980	980	980	0
666	20250314	092700	4685912	980	980	980	980	0
667	20250314	092600	4685912	980	980	980	980	83
668	20250314	092500	4604572	980	980	980	980	0
669	20250314	092400	4604572	980	980	980	980	0
670	20250314	092300	4604572	980	980	980	980	0
671	20250314	092200	4604572	980	980	980	980	0
672	20250314	092100	4604572	980	980	980	980	0
673	20250314	092000	4604572	980	980	980	980	0
674	20250314	091900	4604572	980	980	980	980	0
675	20250314	091800	4604572	980	980	980	980	5
676	20250314	091700	4599672	980	980	980	980	191
677	20250314	091600	4412492	980	978	980	978	1681
678	20250314	091500	2765882	992	992	992	992	0
679	20250314	091400	2765882	992	992	992	992	0
680	20250314	091300	2765882	992	992	992	992	0
681	20250314	091200	2765882	992	992	992	992	0
682	20250314	091100	2765882	992	992	992	992	0
683	20250314	091000	2765882	992	992	992	992	0
684	20250314	090900	2765882	992	992	992	992	0
685	20250314	090800	2765882	992	992	992	992	1
686	20250314	090700	2764890	992	992	992	992	0
687	20250314	090600	2764890	992	992	992	992	1
688	20250314	090500	2763898	996	996	996	996	0
689	20250314	090400	2763898	996	996	996	996	0
690	20250314	090300	2763898	996	996	996	996	0
691	20250314	090200	2763898	996	996	996	996	0
692	20250314	090100	2763898	996	988	996	988	2015
693	20250314	090000	759417	995	972	995	972	770