KissMeData/204840/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	204400	27914598	915	915	915	915	326
3	20250313	204300	27914598	915	915	915	915	0
4	20250313	204200	27914598	915	915	915	915	0
5	20250313	204100	27914598	915	915	915	915	0
6	20250313	204000	27914598	915	915	915	915	0
7	20250313	203900	27914598	915	915	915	915	0
8	20250313	203800	27914598	915	915	915	915	0
9	20250313	203700	27914598	915	915	915	915	0
10	20250313	203600	27914598	915	915	915	915	0
11	20250313	203500	27914598	915	915	915	915	0
12	20250313	203400	27914598	915	915	915	915	0
13	20250313	203300	27914598	915	915	915	915	0
14	20250313	203200	27914598	915	915	915	915	0
15	20250313	203100	27914598	915	915	915	915	0
16	20250313	203000	27914598	915	915	915	915	0
17	20250313	202900	27914598	915	915	915	915	0
18	20250313	202800	27914598	915	915	915	915	0
19	20250313	202700	27914598	915	915	915	915	0
20	20250313	202600	27914598	915	915	915	915	0
21	20250313	202500	27914598	915	915	915	915	0
22	20250313	202400	27914598	915	915	915	915	0
23	20250313	202300	27914598	915	915	915	915	0
24	20250313	202200	27914598	915	915	915	915	0
25	20250313	202100	27914598	915	915	915	915	0
26	20250313	202000	27914598	915	915	915	915	0
27	20250313	201900	27914598	915	915	915	915	0
28	20250313	201800	27914598	915	915	915	915	0
29	20250313	201700	27914598	915	915	915	915	0
30	20250313	201600	27914598	915	915	915	915	0
31	20250313	201500	27914598	915	915	915	915	0
32	20250313	201400	27914598	915	915	915	915	326
33	20250313	201300	27914598	915	915	915	915	0
34	20250313	201200	27914598	915	915	915	915	0
35	20250313	201100	27914598	915	915	915	915	0
36	20250313	201000	27914598	915	915	915	915	0
37	20250313	200900	27914598	915	915	915	915	0
38	20250313	200800	27914598	915	915	915	915	0
39	20250313	200700	27914598	915	915	915	915	0
40	20250313	200600	27914598	915	915	915	915	0
41	20250313	200500	27914598	915	915	915	915	0
42	20250313	200400	27914598	915	915	915	915	0
43	20250313	200300	27914598	915	915	915	915	0
44	20250313	200200	27914598	915	915	915	915	0
45	20250313	200100	27914598	915	915	915	915	0
46	20250313	200000	27914598	915	915	915	915	0
47	20250313	195900	27914598	915	915	915	915	0
48	20250313	195800	27914598	915	915	915	915	0
49	20250313	195700	27914598	915	915	915	915	0
50	20250313	195600	27914598	915	915	915	915	0
51	20250313	195500	27914598	915	915	915	915	0
52	20250313	195400	27914598	915	915	915	915	0
53	20250313	195300	27914598	915	915	915	915	0
54	20250313	195200	27914598	915	915	915	915	0
55	20250313	195100	27914598	915	915	915	915	0
56	20250313	195000	27914598	915	915	915	915	0
57	20250313	194900	27914598	915	915	915	915	0
58	20250313	194800	27914598	915	915	915	915	0
59	20250313	194700	27914598	915	915	915	915	0
60	20250313	194600	27914598	915	915	915	915	0
61	20250313	194500	27914598	915	915	915	915	0
62	20250313	194400	27914598	915	915	915	915	326
63	20250313	194300	27914598	915	915	915	915	0
64	20250313	194200	27914598	915	915	915	915	0
65	20250313	194100	27914598	915	915	915	915	0
66	20250313	194000	27914598	915	915	915	915	0
67	20250313	193900	27914598	915	915	915	915	0
68	20250313	193800	27914598	915	915	915	915	0
69	20250313	193700	27914598	915	915	915	915	0
70	20250313	193600	27914598	915	915	915	915	0
71	20250313	193500	27914598	915	915	915	915	0
72	20250313	193400	27914598	915	915	915	915	0
73	20250313	193300	27914598	915	915	915	915	0
74	20250313	193200	27914598	915	915	915	915	0
75	20250313	193100	27914598	915	915	915	915	0
76	20250313	193000	27914598	915	915	915	915	0
77	20250313	192900	27914598	915	915	915	915	0
78	20250313	192800	27914598	915	915	915	915	0
79	20250313	192700	27914598	915	915	915	915	0
80	20250313	192600	27914598	915	915	915	915	0
81	20250313	192500	27914598	915	915	915	915	0
82	20250313	192400	27914598	915	915	915	915	0
83	20250313	192300	27914598	915	915	915	915	0
84	20250313	192200	27914598	915	915	915	915	0
85	20250313	192100	27914598	915	915	915	915	0
86	20250313	192000	27914598	915	915	915	915	0
87	20250313	191900	27914598	915	915	915	915	0
88	20250313	191800	27914598	915	915	915	915	0
89	20250313	191700	27914598	915	915	915	915	0
90	20250313	191600	27914598	915	915	915	915	0
91	20250313	191500	27914598	915	915	915	915	0
92	20250313	191400	27914598	915	915	915	915	326
93	20250313	191300	27914598	915	915	915	915	0
94	20250313	191200	27914598	915	915	915	915	0
95	20250313	191100	27914598	915	915	915	915	0
96	20250313	191000	27914598	915	915	915	915	0
97	20250313	190900	27914598	915	915	915	915	0
98	20250313	190800	27914598	915	915	915	915	0
99	20250313	190700	27914598	915	915	915	915	0
100	20250313	190600	27914598	915	915	915	915	0
101	20250313	190500	27914598	915	915	915	915	0
102	20250313	190400	27914598	915	915	915	915	0
103	20250313	190300	27914598	915	915	915	915	0
104	20250313	190200	27914598	915	915	915	915	0
105	20250313	190100	27914598	915	915	915	915	0
106	20250313	190000	27914598	915	915	915	915	0
107	20250313	185900	27914598	915	915	915	915	0
108	20250313	185800	27914598	915	915	915	915	0
109	20250313	185700	27914598	915	915	915	915	0
110	20250313	185600	27914598	915	915	915	915	0
111	20250313	185500	27914598	915	915	915	915	0
112	20250313	185400	27914598	915	915	915	915	0
113	20250313	185300	27914598	915	915	915	915	0
114	20250313	185200	27914598	915	915	915	915	0
115	20250313	185100	27914598	915	915	915	915	0
116	20250313	185000	27914598	915	915	915	915	0
117	20250313	184900	27914598	915	915	915	915	0
118	20250313	184800	27914598	915	915	915	915	0
119	20250313	184700	27914598	915	915	915	915	0
120	20250313	184600	27914598	915	915	915	915	0
121	20250313	184500	27914598	915	915	915	915	0
122	20250313	184400	27914598	915	915	915	915	326
123	20250313	184300	27914598	915	915	915	915	0
124	20250313	184200	27914598	915	915	915	915	0
125	20250313	184100	27914598	915	915	915	915	0
126	20250313	184000	27914598	915	915	915	915	0
127	20250313	183900	27914598	915	915	915	915	0
128	20250313	183800	27914598	915	915	915	915	0
129	20250313	183700	27914598	915	915	915	915	0
130	20250313	183600	27914598	915	915	915	915	0
131	20250313	183500	27914598	915	915	915	915	0
132	20250313	183400	27914598	915	915	915	915	0
133	20250313	183300	27914598	915	915	915	915	0
134	20250313	183200	27914598	915	915	915	915	0
135	20250313	183100	27914598	915	915	915	915	0
136	20250313	183000	27914598	915	915	915	915	0
137	20250313	182900	27914598	915	915	915	915	0
138	20250313	182800	27914598	915	915	915	915	0
139	20250313	182700	27914598	915	915	915	915	0
140	20250313	182600	27914598	915	915	915	915	0
141	20250313	182500	27914598	915	915	915	915	0
142	20250313	182400	27914598	915	915	915	915	0
143	20250313	182300	27914598	915	915	915	915	0
144	20250313	182200	27914598	915	915	915	915	0
145	20250313	182100	27914598	915	915	915	915	0
146	20250313	182000	27914598	915	915	915	915	0
147	20250313	181900	27914598	915	915	915	915	0
148	20250313	181800	27914598	915	915	915	915	0
149	20250313	181700	27914598	915	915	915	915	0
150	20250313	181600	27914598	915	915	915	915	0
151	20250313	181500	27914598	915	915	915	915	0
152	20250313	181400	27914598	915	915	915	915	326
153	20250313	181300	27914598	915	915	915	915	0
154	20250313	181200	27914598	915	915	915	915	0
155	20250313	181100	27914598	915	915	915	915	0
156	20250313	181000	27914598	915	915	915	915	0
157	20250313	180900	27914598	915	915	915	915	0
158	20250313	180800	27914598	915	915	915	915	0
159	20250313	180700	27914598	915	915	915	915	0
160	20250313	180600	27914598	915	915	915	915	0
161	20250313	180500	27914598	915	915	915	915	0
162	20250313	180400	27914598	915	915	915	915	0
163	20250313	180300	27914598	915	915	915	915	0
164	20250313	180200	27914598	915	915	915	915	0
165	20250313	180100	27914598	915	915	915	915	0
166	20250313	180000	27914598	915	915	915	915	0
167	20250313	175900	27914598	915	915	915	915	0
168	20250313	175800	27914598	915	915	915	915	0
169	20250313	175700	27914598	915	915	915	915	0
170	20250313	175600	27914598	915	915	915	915	0
171	20250313	175500	27914598	915	915	915	915	0
172	20250313	175400	27914598	915	915	915	915	0
173	20250313	175300	27914598	915	915	915	915	0
174	20250313	175200	27914598	915	915	915	915	0
175	20250313	175100	27914598	915	915	915	915	0
176	20250313	175000	27914598	915	915	915	915	0
177	20250313	174900	27914598	915	915	915	915	0
178	20250313	174800	27914598	915	915	915	915	0
179	20250313	174700	27914598	915	915	915	915	0
180	20250313	174600	27914598	915	915	915	915	0
181	20250313	174500	27914598	915	915	915	915	0
182	20250313	174400	27914598	915	915	915	915	326
183	20250313	174300	27914598	915	915	915	915	0
184	20250313	174200	27914598	915	915	915	915	0
185	20250313	174100	27914598	915	915	915	915	0
186	20250313	174000	27914598	915	915	915	915	0
187	20250313	173900	27914598	915	915	915	915	0
188	20250313	173800	27914598	915	915	915	915	0
189	20250313	173700	27914598	915	915	915	915	0
190	20250313	173600	27914598	915	915	915	915	0
191	20250313	173500	27914598	915	915	915	915	0
192	20250313	173400	27914598	915	915	915	915	0
193	20250313	173300	27914598	915	915	915	915	0
194	20250313	173200	27914598	915	915	915	915	0
195	20250313	173100	27914598	915	915	915	915	0
196	20250313	173000	27914598	915	915	915	915	0
197	20250313	172900	27914598	915	915	915	915	0
198	20250313	172800	27914598	915	915	915	915	0
199	20250313	172700	27914598	915	915	915	915	0
200	20250313	172600	27914598	915	915	915	915	0
201	20250313	172500	27914598	915	915	915	915	0
202	20250313	172400	27914598	915	915	915	915	0
203	20250313	172300	27914598	915	915	915	915	0
204	20250313	172200	27914598	915	915	915	915	0
205	20250313	172100	27914598	915	915	915	915	0
206	20250313	172000	27914598	915	915	915	915	0
207	20250313	171900	27914598	915	915	915	915	0
208	20250313	171800	27914598	915	915	915	915	0
209	20250313	171700	27914598	915	915	915	915	0
210	20250313	171600	27914598	915	915	915	915	0
211	20250313	171500	27914598	915	915	915	915	0
212	20250313	171400	27914598	915	915	915	915	326
213	20250313	171300	27914598	915	915	915	915	0
214	20250313	171200	27914598	915	915	915	915	0
215	20250313	171100	27914598	915	915	915	915	0
216	20250313	171000	27914598	915	915	915	915	0
217	20250313	170900	27914598	915	915	915	915	0
218	20250313	170800	27914598	915	915	915	915	0
219	20250313	170700	27914598	915	915	915	915	0
220	20250313	170600	27914598	915	915	915	915	0
221	20250313	170500	27914598	915	915	915	915	0
222	20250313	170400	27914598	915	915	915	915	0
223	20250313	170300	27914598	915	915	915	915	0
224	20250313	170200	27914598	915	915	915	915	0
225	20250313	170100	27914598	915	915	915	915	0
226	20250313	170000	27914598	915	915	915	915	0
227	20250313	165900	27914598	915	915	915	915	0
228	20250313	165800	27914598	915	915	915	915	0
229	20250313	165700	27914598	915	915	915	915	0
230	20250313	165600	27914598	915	915	915	915	0
231	20250313	165500	27914598	915	915	915	915	0
232	20250313	165400	27914598	915	915	915	915	0
233	20250313	165300	27914598	915	915	915	915	0
234	20250313	165200	27914598	915	915	915	915	0
235	20250313	165100	27914598	915	915	915	915	0
236	20250313	165000	27914598	915	915	915	915	0
237	20250313	164900	27914598	915	915	915	915	0
238	20250313	164800	27914598	915	915	915	915	0
239	20250313	164700	27914598	915	915	915	915	0
240	20250313	164600	27914598	915	915	915	915	0
241	20250313	164500	27914598	915	915	915	915	0
242	20250313	164400	27914598	915	915	915	915	326
243	20250313	164300	27914598	915	915	915	915	0
244	20250313	164200	27914598	915	915	915	915	0
245	20250313	164100	27914598	915	915	915	915	0
246	20250313	164000	27914598	915	915	915	915	0
247	20250313	163900	27914598	915	915	915	915	0
248	20250313	163800	27914598	915	915	915	915	0
249	20250313	163700	27914598	915	915	915	915	0
250	20250313	163600	27914598	915	915	915	915	0
251	20250313	163500	27914598	915	915	915	915	0
252	20250313	163400	27914598	915	915	915	915	0
253	20250313	163300	27914598	915	915	915	915	0
254	20250313	163200	27914598	915	915	915	915	0
255	20250313	163100	27914598	915	915	915	915	0
256	20250313	163000	27914598	915	915	915	915	0
257	20250313	162900	27914598	915	915	915	915	0
258	20250313	162800	27914598	915	915	915	915	0
259	20250313	162700	27914598	915	915	915	915	0
260	20250313	162600	27914598	915	915	915	915	0
261	20250313	162500	27914598	915	915	915	915	0
262	20250313	162400	27914598	915	915	915	915	0
263	20250313	162300	27914598	915	915	915	915	0
264	20250313	162200	27914598	915	915	915	915	0
265	20250313	162100	27914598	915	915	915	915	0
266	20250313	162000	27914598	915	915	915	915	0
267	20250313	161900	27914598	915	915	915	915	0
268	20250313	161800	27914598	915	915	915	915	0
269	20250313	161700	27914598	915	915	915	915	0
270	20250313	161600	27914598	915	915	915	915	0
271	20250313	161500	27914598	915	915	915	915	0
272	20250313	161400	27914598	915	915	915	915	326
273	20250313	161300	27914598	915	915	915	915	0
274	20250313	161200	27914598	915	915	915	915	0
275	20250313	161100	27914598	915	915	915	915	0
276	20250313	161000	27914598	915	915	915	915	0
277	20250313	160900	27914598	915	915	915	915	0
278	20250313	160800	27914598	915	915	915	915	0
279	20250313	160700	27914598	915	915	915	915	0
280	20250313	160600	27914598	915	915	915	915	0
281	20250313	160500	27914598	915	915	915	915	0
282	20250313	160400	27914598	915	915	915	915	0
283	20250313	160300	27914598	915	915	915	915	0
284	20250313	160200	27914598	915	915	915	915	0
285	20250313	160100	27914598	915	915	915	915	0
286	20250313	160000	27914598	915	915	915	915	0
287	20250313	155900	27914598	915	915	915	915	0
288	20250313	155800	27914598	915	915	915	915	0
289	20250313	155700	27914598	915	915	915	915	0
290	20250313	155600	27914598	915	915	915	915	0
291	20250313	155500	27914598	915	915	915	915	0
292	20250313	155400	27914598	915	915	915	915	0
293	20250313	155300	27914598	915	915	915	915	0
294	20250313	155200	27914598	915	915	915	915	0
295	20250313	155100	27914598	915	915	915	915	0
296	20250313	155000	27914598	915	915	915	915	0
297	20250313	154900	27914598	915	915	915	915	0
298	20250313	154800	27914598	915	915	915	915	0
299	20250313	154700	27914598	915	915	915	915	0
300	20250313	154600	27914598	915	915	915	915	0
301	20250313	154500	27914598	915	915	915	915	0
302	20250313	154400	27914598	915	915	915	915	326
303	20250313	154300	27914598	915	915	915	915	0
304	20250313	154200	27914598	915	915	915	915	0
305	20250313	154100	27914598	915	915	915	915	0
306	20250313	154000	27914598	915	915	915	915	0
307	20250313	153900	27914598	915	915	915	915	0
308	20250313	153800	27914598	915	915	915	915	0
309	20250313	153700	27914598	915	915	915	915	0
310	20250313	153600	27914598	915	915	915	915	0
311	20250313	153500	27914598	915	915	915	915	0
312	20250313	153400	27914598	915	915	915	915	0
313	20250313	153300	27914598	915	915	915	915	0
314	20250313	153200	27914598	915	915	915	915	0
315	20250313	153100	27914598	915	915	915	915	0
316	20250313	153000	27914598	915	915	915	915	326
317	20250313	152900	27616308	920	920	920	920	0
318	20250313	152800	27616308	920	920	920	920	0
319	20250313	152700	27616308	920	920	920	920	0
320	20250313	152600	27616308	920	920	920	920	0
321	20250313	152500	27616308	920	920	920	920	0
322	20250313	152400	27616308	920	920	920	920	0
323	20250313	152300	27616308	920	920	920	920	0
324	20250313	152200	27616308	920	920	920	920	0
325	20250313	152100	27616308	920	920	920	920	0
326	20250313	152000	27616308	920	920	920	920	0
327	20250313	151900	27616308	920	920	920	920	0
328	20250313	151800	27616308	920	920	920	920	0
329	20250313	151700	27616308	920	920	920	920	0
330	20250313	151600	27616308	920	920	920	920	0
331	20250313	151500	27616308	920	920	920	920	0
332	20250313	151400	27616308	920	920	920	920	0
333	20250313	151300	27616308	920	920	920	920	0
334	20250313	151200	27616308	920	920	920	920	0
335	20250313	151100	27616308	920	920	920	920	0
336	20250313	151000	27616308	920	920	920	920	0
337	20250313	150900	27616308	920	920	920	920	0
338	20250313	150800	27616308	920	920	920	920	0
339	20250313	150700	27616308	920	920	920	920	0
340	20250313	150600	27616308	920	920	920	920	0
341	20250313	150500	27616308	920	920	920	920	1
342	20250313	150400	27615388	920	920	920	920	2
343	20250313	150300	27613548	920	920	920	920	0
344	20250313	150200	27613548	920	920	920	920	0
345	20250313	150100	27613548	920	920	920	920	0
346	20250313	150000	27613548	920	920	920	920	0
347	20250313	145900	27613548	920	920	920	920	0
348	20250313	145800	27613548	920	920	920	920	0
349	20250313	145700	27613548	920	920	920	920	1
350	20250313	145600	27612628	918	918	918	918	1123
351	20250313	145500	26581714	918	918	918	918	0
352	20250313	145400	26581714	918	918	918	918	5
353	20250313	145300	26577124	918	918	918	918	0
354	20250313	145200	26577124	918	919	919	918	2
355	20250313	145100	26575287	920	920	920	920	0
356	20250313	145000	26575287	920	920	920	920	0
357	20250313	144900	26575287	920	920	920	920	0
358	20250313	144800	26575287	920	920	920	920	0
359	20250313	144700	26575287	920	920	920	920	2
360	20250313	144600	26573447	920	920	920	920	0
361	20250313	144500	26573447	920	920	920	920	0
362	20250313	144400	26573447	920	920	920	920	0
363	20250313	144300	26573447	920	920	920	920	0
364	20250313	144200	26573447	920	920	920	920	0
365	20250313	144100	26573447	920	920	920	920	0
366	20250313	144000	26573447	920	920	920	920	0
367	20250313	143900	26573447	920	920	920	920	0
368	20250313	143800	26573447	920	920	920	920	0
369	20250313	143700	26573447	920	920	920	920	0
370	20250313	143600	26573447	920	920	920	920	0
371	20250313	143500	26573447	920	920	920	920	1
372	20250313	143400	26572527	910	917	917	910	2000
373	20250313	143300	24747169	920	920	920	920	0
374	20250313	143200	24747169	920	920	920	920	0
375	20250313	143100	24747169	920	920	920	920	0
376	20250313	143000	24747169	920	920	920	920	0
377	20250313	142900	24747169	920	920	920	920	0
378	20250313	142800	24747169	920	920	920	920	0
379	20250313	142700	24747169	920	920	920	920	0
380	20250313	142600	24747169	920	920	920	920	0
381	20250313	142500	24747169	920	920	920	920	0
382	20250313	142400	24747169	920	920	920	920	0
383	20250313	142300	24747169	920	920	920	920	0
384	20250313	142200	24747169	920	920	920	920	0
385	20250313	142100	24747169	920	920	920	920	0
386	20250313	142000	24747169	920	920	920	920	0
387	20250313	141900	24747169	920	920	920	920	0
388	20250313	141800	24747169	920	920	920	920	0
389	20250313	141700	24747169	920	920	920	920	0
390	20250313	141600	24747169	920	920	920	920	0
391	20250313	141500	24747169	920	920	920	920	0
392	20250313	141400	24747169	920	920	920	920	1
393	20250313	141300	24746249	915	920	920	915	376
394	20250313	141200	24402204	916	916	916	916	486
395	20250313	141100	23957028	917	917	917	917	0
396	20250313	141000	23957028	917	917	917	917	289
397	20250313	140900	23692015	920	920	920	920	1
398	20250313	140800	23691095	918	918	918	918	0
399	20250313	140700	23691095	918	918	918	918	100
400	20250313	140600	23599295	920	920	920	920	0
401	20250313	140500	23599295	920	920	920	920	0
402	20250313	140400	23599295	920	919	920	919	113
403	20250313	140300	23495446	920	920	920	920	0
404	20250313	140200	23495446	920	920	920	920	0
405	20250313	140100	23495446	920	920	920	920	0
406	20250313	140000	23495446	920	920	920	920	0
407	20250313	135900	23495446	920	920	920	920	0
408	20250313	135800	23495446	920	920	920	920	0
409	20250313	135700	23495446	920	920	920	920	0
410	20250313	135600	23495446	920	920	920	920	0
411	20250313	135500	23495446	920	920	920	920	0
412	20250313	135400	23495446	920	920	920	920	0
413	20250313	135300	23495446	920	920	920	920	0
414	20250313	135200	23495446	920	920	920	920	0
415	20250313	135100	23495446	920	920	920	920	0
416	20250313	135000	23495446	920	920	920	920	0
417	20250313	134900	23495446	920	920	920	920	7
418	20250313	134800	23489006	921	921	921	921	0
419	20250313	134700	23489006	921	921	921	921	0
420	20250313	134600	23489006	921	921	921	921	0
421	20250313	134500	23489006	921	921	921	921	0
422	20250313	134400	23489006	921	921	921	921	0
423	20250313	134300	23489006	921	921	921	921	0
424	20250313	134200	23489006	921	921	921	921	0
425	20250313	134100	23489006	921	921	921	921	0
426	20250313	134000	23489006	921	921	921	921	0
427	20250313	133900	23489006	921	921	921	921	1
428	20250313	133800	23488085	919	919	919	919	0
429	20250313	133700	23488085	919	919	919	919	0
430	20250313	133600	23488085	919	919	919	919	190
431	20250313	133500	23313475	919	919	919	919	0
432	20250313	133400	23313475	919	919	919	919	0
433	20250313	133300	23313475	919	919	919	919	0
434	20250313	133200	23313475	919	919	919	919	0
435	20250313	133100	23313475	919	919	919	919	0
436	20250313	133000	23313475	919	919	919	919	2
437	20250313	132900	23311637	919	919	919	919	0
438	20250313	132800	23311637	919	919	919	919	0
439	20250313	132700	23311637	919	919	919	919	0
440	20250313	132600	23311637	919	919	919	919	0
441	20250313	132500	23311637	919	919	919	919	0
442	20250313	132400	23311637	919	919	919	919	2500
443	20250313	132300	21014137	919	917	919	917	101
444	20250313	132200	20921518	917	917	917	917	0
445	20250313	132100	20921518	917	917	917	917	1000
446	20250313	132000	20004518	919	919	919	919	0
447	20250313	131900	20004518	919	919	919	919	0
448	20250313	131800	20004518	919	919	919	919	0
449	20250313	131700	20004518	919	919	919	919	0
450	20250313	131600	20004518	919	919	919	919	0
451	20250313	131500	20004518	919	919	919	919	0
452	20250313	131400	20004518	919	919	919	919	0
453	20250313	131300	20004518	919	916	919	916	11
454	20250313	131200	19994439	916	916	916	916	200
455	20250313	131100	19811239	919	919	919	919	0
456	20250313	131000	19811239	919	919	919	919	0
457	20250313	130900	19811239	919	919	919	919	0
458	20250313	130800	19811239	919	919	919	919	0
459	20250313	130700	19811239	919	919	919	919	0
460	20250313	130600	19811239	919	919	919	919	0
461	20250313	130500	19811239	919	919	919	919	0
462	20250313	130400	19811239	919	919	919	919	0
463	20250313	130300	19811239	919	919	919	919	0
464	20250313	130200	19811239	919	919	919	919	1
465	20250313	130100	19810320	917	917	917	917	0
466	20250313	130000	19810320	917	918	918	917	70
467	20250313	125900	19746061	919	919	919	919	0
468	20250313	125800	19746061	919	919	919	919	0
469	20250313	125700	19746061	919	917	919	917	4
470	20250313	125600	19742389	916	918	918	916	259
471	20250313	125500	19505136	917	918	918	917	451
472	20250313	125400	19091176	918	918	918	918	0
473	20250313	125300	19091176	918	918	918	918	0
474	20250313	125200	19091176	918	918	918	918	0
475	20250313	125100	19091176	918	918	918	918	0
476	20250313	125000	19091176	918	918	918	918	72
477	20250313	124900	19025080	918	919	919	918	57
478	20250313	124800	18972753	919	920	920	919	2
479	20250313	124700	18970914	919	919	919	919	0
480	20250313	124600	18970914	919	919	919	919	0
481	20250313	124500	18970914	919	919	919	919	0
482	20250313	124400	18970914	919	919	919	919	0
483	20250313	124300	18970914	919	919	919	919	0
484	20250313	124200	18970914	919	919	919	919	1
485	20250313	124100	18969995	919	920	920	919	2
486	20250313	124000	18968156	918	918	918	918	0
487	20250313	123900	18968156	918	918	918	918	0
488	20250313	123800	18968156	918	918	918	918	27
489	20250313	123700	18943370	921	921	921	921	0
490	20250313	123600	18943370	921	921	921	921	0
491	20250313	123500	18943370	921	921	921	921	0
492	20250313	123400	18943370	921	921	921	921	0
493	20250313	123300	18943370	921	921	921	921	0
494	20250313	123200	18943370	921	921	921	921	0
495	20250313	123100	18943370	921	921	921	921	0
496	20250313	123000	18943370	921	921	921	921	0
497	20250313	122900	18943370	921	921	921	921	0
498	20250313	122800	18943370	921	921	921	921	0
499	20250313	122700	18943370	921	921	921	921	0
500	20250313	122600	18943370	921	921	921	921	0
501	20250313	122500	18943370	921	921	921	921	0
502	20250313	122400	18943370	921	921	921	921	0
503	20250313	122300	18943370	921	921	921	921	0
504	20250313	122200	18943370	921	921	921	921	1
505	20250313	122100	18942449	919	921	921	919	111
506	20250313	122000	18840221	921	921	921	921	0
507	20250313	121900	18840221	921	921	921	921	0
508	20250313	121800	18840221	921	921	921	921	0
509	20250313	121700	18840221	921	921	921	921	0
510	20250313	121600	18840221	921	921	921	921	1
511	20250313	121500	18839300	919	919	919	919	0
512	20250313	121400	18839300	919	920	920	919	3
513	20250313	121300	18836541	921	921	921	921	0
514	20250313	121200	18836541	921	921	921	921	0
515	20250313	121100	18836541	921	920	921	919	6
516	20250313	121000	18831022	921	921	921	921	1
517	20250313	120900	18830101	918	918	918	918	0
518	20250313	120800	18830101	918	919	919	918	38
519	20250313	120700	18795187	921	921	921	921	0
520	20250313	120600	18795187	921	921	921	919	14
521	20250313	120500	18782299	921	921	921	921	0
522	20250313	120400	18782299	921	921	921	921	0
523	20250313	120300	18782299	921	921	921	921	1
524	20250313	120200	18781378	920	920	920	920	0
525	20250313	120100	18781378	920	920	920	920	0
526	20250313	120000	18781378	920	920	920	919	73
527	20250313	115900	18714289	921	921	921	921	0
528	20250313	115800	18714289	921	921	921	921	0
529	20250313	115700	18714289	921	921	921	921	0
530	20250313	115600	18714289	921	921	921	921	0
531	20250313	115500	18714289	921	921	921	921	0
532	20250313	115400	18714289	921	921	921	921	1
533	20250313	115300	18713368	919	919	919	919	0
534	20250313	115200	18713368	919	919	919	919	0
535	20250313	115100	18713368	919	919	919	919	0
536	20250313	115000	18713368	919	919	919	919	0
537	20250313	114900	18713368	919	920	920	919	57
538	20250313	114800	18660942	921	920	923	920	6
539	20250313	114700	18655418	925	925	925	925	0
540	20250313	114600	18655418	925	925	925	925	0
541	20250313	114500	18655418	925	925	925	925	0
542	20250313	114400	18655418	925	925	925	925	0
543	20250313	114300	18655418	925	925	925	925	0
544	20250313	114200	18655418	925	925	925	925	0
545	20250313	114100	18655418	925	925	925	925	0
546	20250313	114000	18655418	925	925	925	925	36
547	20250313	113900	18622118	925	925	925	925	3
548	20250313	113800	18619343	924	919	924	919	4
549	20250313	113700	18615652	920	921	921	919	217
550	20250313	113600	18416015	921	921	921	921	1
551	20250313	113500	18415094	924	924	924	924	3
552	20250313	113400	18412322	921	921	921	921	0
553	20250313	113300	18412322	921	921	921	921	0
554	20250313	113200	18412322	921	921	921	921	1
555	20250313	113100	18411401	926	926	926	926	0
556	20250313	113000	18411401	926	926	926	926	0
557	20250313	112900	18411401	926	926	926	926	1
558	20250313	112800	18410475	917	917	917	917	0
559	20250313	112700	18410475	917	926	926	917	2
560	20250313	112600	18408632	916	917	917	916	525
561	20250313	112500	17927432	917	917	917	917	0
562	20250313	112400	17927432	917	918	918	917	370
563	20250313	112300	17587942	919	919	919	919	0
564	20250313	112200	17587942	919	919	919	919	0
565	20250313	112100	17587942	919	921	921	919	339
566	20250313	112000	17276103	928	928	928	928	31
567	20250313	111900	17247335	928	928	928	928	0
568	20250313	111800	17247335	928	928	928	928	0
569	20250313	111700	17247335	928	928	928	928	0
570	20250313	111600	17247335	928	928	928	928	0
571	20250313	111500	17247335	928	928	928	928	0
572	20250313	111400	17247335	928	928	928	928	0
573	20250313	111300	17247335	928	928	928	928	0
574	20250313	111200	17247335	928	928	928	928	0
575	20250313	111100	17247335	928	928	928	928	0
576	20250313	111000	17247335	928	928	928	928	0
577	20250313	110900	17247335	928	928	928	928	0
578	20250313	110800	17247335	928	928	928	928	0
579	20250313	110700	17247335	928	928	928	928	0
580	20250313	110600	17247335	928	928	928	928	0
581	20250313	110500	17247335	928	928	928	928	4
582	20250313	110400	17243623	928	928	928	928	0
583	20250313	110300	17243623	928	928	928	928	0
584	20250313	110200	17243623	928	928	928	928	0
585	20250313	110100	17243623	928	928	928	928	0
586	20250313	110000	17243623	928	928	928	928	0
587	20250313	105900	17243623	928	928	928	928	0
588	20250313	105800	17243623	928	928	928	928	0
589	20250313	105700	17243623	928	928	928	928	0
590	20250313	105600	17243623	928	928	928	928	0
591	20250313	105500	17243623	928	928	928	928	1000
592	20250313	105400	16315623	928	928	928	928	1
593	20250313	105300	16314695	927	926	927	926	130
594	20250313	105200	16194210	919	919	927	919	342
595	20250313	105100	15879323	927	927	927	927	8
596	20250313	105000	15871907	928	928	928	928	0
597	20250313	104900	15871907	928	920	928	920	170
598	20250313	104800	15714935	920	920	920	920	2296
599	20250313	104700	13602615	920	920	920	920	1206
600	20250313	104600	12493095	920	920	920	920	50
601	20250313	104500	12447095	919	919	919	919	0
602	20250313	104400	12447095	919	919	919	919	0
603	20250313	104300	12447095	919	919	919	919	0
604	20250313	104200	12447095	919	919	919	919	50
605	20250313	104100	12401145	920	920	920	920	100
606	20250313	104000	12309145	919	919	919	919	0
607	20250313	103900	12309145	919	919	919	919	0
608	20250313	103800	12309145	919	919	919	919	0
609	20250313	103700	12309145	919	919	919	919	0
610	20250313	103600	12309145	919	919	919	919	0
611	20250313	103500	12309145	919	919	919	919	0
612	20250313	103400	12309145	919	919	919	919	0
613	20250313	103300	12309145	919	919	919	919	9
614	20250313	103200	12300874	919	919	919	919	0
615	20250313	103100	12300874	919	919	919	919	1
616	20250313	103000	12299955	918	918	918	918	0
617	20250313	102900	12299955	918	918	918	918	0
618	20250313	102800	12299955	918	918	918	918	1
619	20250313	102700	12299037	920	920	920	920	0
620	20250313	102600	12299037	920	920	920	920	0
621	20250313	102500	12299037	920	920	920	920	13
622	20250313	102400	12287077	920	920	920	920	0
623	20250313	102300	12287077	920	920	920	920	0
624	20250313	102200	12287077	920	920	920	920	0
625	20250313	102100	12287077	920	920	920	920	0
626	20250313	102000	12287077	920	920	920	920	3
627	20250313	101900	12284317	918	918	918	918	0
628	20250313	101800	12284317	918	918	918	918	0
629	20250313	101700	12284317	918	918	918	918	0
630	20250313	101600	12284317	918	918	918	918	99
631	20250313	101500	12193435	918	918	918	918	1
632	20250313	101400	12192517	914	915	915	914	1850
633	20250313	101300	10499867	913	913	913	910	4180
634	20250313	101200	6684172	913	913	913	913	0
635	20250313	101100	6684172	913	913	913	913	0
636	20250313	101000	6684172	913	913	913	913	0
637	20250313	100900	6684172	913	913	913	913	0
638	20250313	100800	6684172	913	913	913	913	0
639	20250313	100700	6684172	913	913	913	913	0
640	20250313	100600	6684172	913	913	913	913	3
641	20250313	100500	6681433	913	913	913	913	5
642	20250313	100400	6676868	913	913	913	913	0
643	20250313	100300	6676868	913	913	913	913	0
644	20250313	100200	6676868	913	913	913	913	100
645	20250313	100100	6585568	913	913	913	913	100
646	20250313	100000	6494268	913	913	913	913	0
647	20250313	095900	6494268	913	913	913	913	100
648	20250313	095800	6402968	912	912	912	912	299
649	20250313	095700	6130280	912	912	912	912	0
650	20250313	095600	6130280	912	912	912	912	0
651	20250313	095500	6130280	912	912	912	912	0
652	20250313	095400	6130280	912	912	912	912	0
653	20250313	095300	6130280	912	912	912	912	0
654	20250313	095200	6130280	912	912	912	912	0
655	20250313	095100	6130280	912	912	912	912	0
656	20250313	095000	6130280	912	912	912	912	1
657	20250313	094900	6129368	907	910	910	907	100
658	20250313	094800	6038665	913	913	913	913	0
659	20250313	094700	6038665	913	913	913	913	0
660	20250313	094600	6038665	913	913	913	913	0
661	20250313	094500	6038665	913	913	913	913	11
662	20250313	094400	6028622	913	913	913	913	13
663	20250313	094300	6016753	913	912	913	911	623
664	20250313	094200	5448676	911	911	911	911	300
665	20250313	094100	5175376	912	912	912	912	0
666	20250313	094000	5175376	912	912	912	912	0
667	20250313	093900	5175376	912	905	912	905	1301
668	20250313	093800	3997964	905	905	905	905	0
669	20250313	093700	3997964	905	905	905	905	0
670	20250313	093600	3997964	905	905	905	905	0
671	20250313	093500	3997964	905	905	905	905	1
672	20250313	093400	3997059	915	915	915	915	0
673	20250313	093300	3997059	915	915	915	915	0
674	20250313	093200	3997059	915	915	915	915	0
675	20250313	093100	3997059	915	915	915	915	0
676	20250313	093000	3997059	915	915	915	915	115
677	20250313	092900	3891834	904	911	911	904	1280
678	20250313	092800	2729139	915	915	915	915	8
679	20250313	092700	2721819	915	915	915	915	0
680	20250313	092600	2721819	915	915	915	915	0
681	20250313	092500	2721819	915	915	915	915	0
682	20250313	092400	2721819	915	915	915	915	0
683	20250313	092300	2721819	915	915	915	915	0
684	20250313	092200	2721819	915	915	915	915	0
685	20250313	092100	2721819	915	915	915	915	174
686	20250313	092000	2562609	915	915	915	915	0
687	20250313	091900	2562609	915	916	916	915	1035
688	20250313	091800	1614825	916	916	916	916	0
689	20250313	091700	1614825	916	916	916	916	0
690	20250313	091600	1614825	916	916	916	916	0
691	20250313	091500	1614825	916	916	916	916	0
692	20250313	091400	1614825	916	916	916	916	0
693	20250313	091300	1614825	916	916	916	916	0
694	20250313	091200	1614825	916	916	916	916	100
695	20250313	091100	1523225	916	916	916	916	0
696	20250313	091000	1523225	916	917	917	916	1400
697	20250313	090900	240426	917	917	917	917	100
698	20250313	090800	148726	918	918	918	918	0
699	20250313	090700	148726	918	918	918	918	0
700	20250313	090600	148726	918	918	918	918	100
701	20250313	090500	56926	928	928	928	928	0
702	20250313	090400	56926	928	928	928	928	0
703	20250313	090300	56926	928	928	928	928	0
704	20250313	090200	56926	928	928	928	928	0
705	20250313	090100	56926	928	918	928	918	60
706	20250313	090000	1836	918	918	918	918	2