KissMeData/069540/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	195100	545556967	907	907	907	907	2641
3	20250314	195000	545556967	907	907	907	907	0
4	20250314	194900	545556967	907	907	907	907	0
5	20250314	194800	545556967	907	907	907	907	0
6	20250314	194700	545556967	907	907	907	907	0
7	20250314	194600	545556967	907	907	907	907	0
8	20250314	194500	545556967	907	907	907	907	0
9	20250314	194400	545556967	907	907	907	907	0
10	20250314	194300	545556967	907	907	907	907	0
11	20250314	194200	545556967	907	907	907	907	0
12	20250314	194100	545556967	907	907	907	907	0
13	20250314	194000	545556967	907	907	907	907	0
14	20250314	193900	545556967	907	907	907	907	0
15	20250314	193800	545556967	907	907	907	907	0
16	20250314	193700	545556967	907	907	907	907	0
17	20250314	193600	545556967	907	907	907	907	0
18	20250314	193500	545556967	907	907	907	907	0
19	20250314	193400	545556967	907	907	907	907	0
20	20250314	193300	545556967	907	907	907	907	0
21	20250314	193200	545556967	907	907	907	907	0
22	20250314	193100	545556967	907	907	907	907	0
23	20250314	193000	545556967	907	907	907	907	0
24	20250314	192900	545556967	907	907	907	907	0
25	20250314	192800	545556967	907	907	907	907	0
26	20250314	192700	545556967	907	907	907	907	0
27	20250314	192600	545556967	907	907	907	907	0
28	20250314	192500	545556967	907	907	907	907	0
29	20250314	192400	545556967	907	907	907	907	0
30	20250314	192300	545556967	907	907	907	907	0
31	20250314	192200	545556967	907	907	907	907	0
32	20250314	192100	545556967	907	907	907	907	2641
33	20250314	192000	545556967	907	907	907	907	0
34	20250314	191900	545556967	907	907	907	907	0
35	20250314	191800	545556967	907	907	907	907	0
36	20250314	191700	545556967	907	907	907	907	0
37	20250314	191600	545556967	907	907	907	907	0
38	20250314	191500	545556967	907	907	907	907	0
39	20250314	191400	545556967	907	907	907	907	0
40	20250314	191300	545556967	907	907	907	907	0
41	20250314	191200	545556967	907	907	907	907	0
42	20250314	191100	545556967	907	907	907	907	0
43	20250314	191000	545556967	907	907	907	907	0
44	20250314	190900	545556967	907	907	907	907	0
45	20250314	190800	545556967	907	907	907	907	0
46	20250314	190700	545556967	907	907	907	907	0
47	20250314	190600	545556967	907	907	907	907	0
48	20250314	190500	545556967	907	907	907	907	0
49	20250314	190400	545556967	907	907	907	907	0
50	20250314	190300	545556967	907	907	907	907	0
51	20250314	190200	545556967	907	907	907	907	0
52	20250314	190100	545556967	907	907	907	907	0
53	20250314	190000	545556967	907	907	907	907	0
54	20250314	185900	545556967	907	907	907	907	0
55	20250314	185800	545556967	907	907	907	907	0
56	20250314	185700	545556967	907	907	907	907	0
57	20250314	185600	545556967	907	907	907	907	0
58	20250314	185500	545556967	907	907	907	907	0
59	20250314	185400	545556967	907	907	907	907	0
60	20250314	185300	545556967	907	907	907	907	0
61	20250314	185200	545556967	907	907	907	907	0
62	20250314	185100	545556967	907	907	907	907	2641
63	20250314	185000	545556967	907	907	907	907	0
64	20250314	184900	545556967	907	907	907	907	0
65	20250314	184800	545556967	907	907	907	907	0
66	20250314	184700	545556967	907	907	907	907	0
67	20250314	184600	545556967	907	907	907	907	0
68	20250314	184500	545556967	907	907	907	907	0
69	20250314	184400	545556967	907	907	907	907	0
70	20250314	184300	545556967	907	907	907	907	0
71	20250314	184200	545556967	907	907	907	907	0
72	20250314	184100	545556967	907	907	907	907	0
73	20250314	184000	545556967	907	907	907	907	0
74	20250314	183900	545556967	907	907	907	907	0
75	20250314	183800	545556967	907	907	907	907	0
76	20250314	183700	545556967	907	907	907	907	0
77	20250314	183600	545556967	907	907	907	907	0
78	20250314	183500	545556967	907	907	907	907	0
79	20250314	183400	545556967	907	907	907	907	0
80	20250314	183300	545556967	907	907	907	907	0
81	20250314	183200	545556967	907	907	907	907	0
82	20250314	183100	545556967	907	907	907	907	0
83	20250314	183000	545556967	907	907	907	907	0
84	20250314	182900	545556967	907	907	907	907	0
85	20250314	182800	545556967	907	907	907	907	0
86	20250314	182700	545556967	907	907	907	907	0
87	20250314	182600	545556967	907	907	907	907	0
88	20250314	182500	545556967	907	907	907	907	0
89	20250314	182400	545556967	907	907	907	907	0
90	20250314	182300	545556967	907	907	907	907	0
91	20250314	182200	545556967	907	907	907	907	0
92	20250314	182100	545556967	907	907	907	907	2641
93	20250314	182000	545556967	907	907	907	907	0
94	20250314	181900	545556967	907	907	907	907	0
95	20250314	181800	545556967	907	907	907	907	0
96	20250314	181700	545556967	907	907	907	907	0
97	20250314	181600	545556967	907	907	907	907	0
98	20250314	181500	545556967	907	907	907	907	0
99	20250314	181400	545556967	907	907	907	907	0
100	20250314	181300	545556967	907	907	907	907	0
101	20250314	181200	545556967	907	907	907	907	0
102	20250314	181100	545556967	907	907	907	907	0
103	20250314	181000	545556967	907	907	907	907	0
104	20250314	180900	545556967	907	907	907	907	0
105	20250314	180800	545556967	907	907	907	907	0
106	20250314	180700	545556967	907	907	907	907	0
107	20250314	180600	545556967	907	907	907	907	0
108	20250314	180500	545556967	907	907	907	907	0
109	20250314	180400	545556967	907	907	907	907	0
110	20250314	180300	545556967	907	907	907	907	0
111	20250314	180200	545556967	907	907	907	907	0
112	20250314	180100	545556967	907	907	907	907	0
113	20250314	180000	545556967	907	907	907	907	0
114	20250314	175900	545556967	907	907	907	907	0
115	20250314	175800	545556967	907	907	907	907	0
116	20250314	175700	545556967	907	907	907	907	0
117	20250314	175600	545556967	907	907	907	907	0
118	20250314	175500	545556967	907	907	907	907	0
119	20250314	175400	545556967	907	907	907	907	0
120	20250314	175300	545556967	907	907	907	907	0
121	20250314	175200	545556967	907	907	907	907	0
122	20250314	175100	545556967	907	907	907	907	2641
123	20250314	175000	545556967	907	907	907	907	0
124	20250314	174900	545556967	907	907	907	907	0
125	20250314	174800	545556967	907	907	907	907	0
126	20250314	174700	545556967	907	907	907	907	0
127	20250314	174600	545556967	907	907	907	907	0
128	20250314	174500	545556967	907	907	907	907	0
129	20250314	174400	545556967	907	907	907	907	0
130	20250314	174300	545556967	907	907	907	907	0
131	20250314	174200	545556967	907	907	907	907	0
132	20250314	174100	545556967	907	907	907	907	0
133	20250314	174000	545556967	907	907	907	907	0
134	20250314	173900	545556967	907	907	907	907	0
135	20250314	173800	545556967	907	907	907	907	0
136	20250314	173700	545556967	907	907	907	907	0
137	20250314	173600	545556967	907	907	907	907	0
138	20250314	173500	545556967	907	907	907	907	0
139	20250314	173400	545556967	907	907	907	907	0
140	20250314	173300	545556967	907	907	907	907	0
141	20250314	173200	545556967	907	907	907	907	0
142	20250314	173100	545556967	907	907	907	907	0
143	20250314	173000	545556967	907	907	907	907	0
144	20250314	172900	545556967	907	907	907	907	0
145	20250314	172800	545556967	907	907	907	907	0
146	20250314	172700	545556967	907	907	907	907	0
147	20250314	172600	545556967	907	907	907	907	0
148	20250314	172500	545556967	907	907	907	907	0
149	20250314	172400	545556967	907	907	907	907	0
150	20250314	172300	545556967	907	907	907	907	0
151	20250314	172200	545556967	907	907	907	907	0
152	20250314	172100	545556967	907	907	907	907	2641
153	20250314	172000	545556967	907	907	907	907	0
154	20250314	171900	545556967	907	907	907	907	0
155	20250314	171800	545556967	907	907	907	907	0
156	20250314	171700	545556967	907	907	907	907	0
157	20250314	171600	545556967	907	907	907	907	0
158	20250314	171500	545556967	907	907	907	907	0
159	20250314	171400	545556967	907	907	907	907	0
160	20250314	171300	545556967	907	907	907	907	0
161	20250314	171200	545556967	907	907	907	907	0
162	20250314	171100	545556967	907	907	907	907	0
163	20250314	171000	545556967	907	907	907	907	0
164	20250314	170900	545556967	907	907	907	907	0
165	20250314	170800	545556967	907	907	907	907	0
166	20250314	170700	545556967	907	907	907	907	0
167	20250314	170600	545556967	907	907	907	907	0
168	20250314	170500	545556967	907	907	907	907	0
169	20250314	170400	545556967	907	907	907	907	0
170	20250314	170300	545556967	907	907	907	907	0
171	20250314	170200	545556967	907	907	907	907	0
172	20250314	170100	545556967	907	907	907	907	0
173	20250314	170000	545556967	907	907	907	907	0
174	20250314	165900	545556967	907	907	907	907	0
175	20250314	165800	545556967	907	907	907	907	0
176	20250314	165700	545556967	907	907	907	907	0
177	20250314	165600	545556967	907	907	907	907	0
178	20250314	165500	545556967	907	907	907	907	0
179	20250314	165400	545556967	907	907	907	907	0
180	20250314	165300	545556967	907	907	907	907	0
181	20250314	165200	545556967	907	907	907	907	0
182	20250314	165100	545556967	907	907	907	907	2641
183	20250314	165000	545556967	907	907	907	907	0
184	20250314	164900	545556967	907	907	907	907	0
185	20250314	164800	545556967	907	907	907	907	0
186	20250314	164700	545556967	907	907	907	907	0
187	20250314	164600	545556967	907	907	907	907	0
188	20250314	164500	545556967	907	907	907	907	0
189	20250314	164400	545556967	907	907	907	907	0
190	20250314	164300	545556967	907	907	907	907	0
191	20250314	164200	545556967	907	907	907	907	0
192	20250314	164100	545556967	907	907	907	907	0
193	20250314	164000	545556967	907	907	907	907	0
194	20250314	163900	545556967	907	907	907	907	0
195	20250314	163800	545556967	907	907	907	907	0
196	20250314	163700	545556967	907	907	907	907	0
197	20250314	163600	545556967	907	907	907	907	0
198	20250314	163500	545556967	907	907	907	907	0
199	20250314	163400	545556967	907	907	907	907	0
200	20250314	163300	545556967	907	907	907	907	0
201	20250314	163200	545556967	907	907	907	907	0
202	20250314	163100	545556967	907	907	907	907	0
203	20250314	163000	545556967	907	907	907	907	0
204	20250314	162900	545556967	907	907	907	907	0
205	20250314	162800	545556967	907	907	907	907	0
206	20250314	162700	545556967	907	907	907	907	0
207	20250314	162600	545556967	907	907	907	907	0
208	20250314	162500	545556967	907	907	907	907	0
209	20250314	162400	545556967	907	907	907	907	0
210	20250314	162300	545556967	907	907	907	907	0
211	20250314	162200	545556967	907	907	907	907	0
212	20250314	162100	545556967	907	907	907	907	2641
213	20250314	162000	545556967	907	907	907	907	0
214	20250314	161900	545556967	907	907	907	907	0
215	20250314	161800	545556967	907	907	907	907	0
216	20250314	161700	545556967	907	907	907	907	0
217	20250314	161600	545556967	907	907	907	907	0
218	20250314	161500	545556967	907	907	907	907	0
219	20250314	161400	545556967	907	907	907	907	0
220	20250314	161300	545556967	907	907	907	907	0
221	20250314	161200	545556967	907	907	907	907	0
222	20250314	161100	545556967	907	907	907	907	0
223	20250314	161000	545556967	907	907	907	907	0
224	20250314	160900	545556967	907	907	907	907	0
225	20250314	160800	545556967	907	907	907	907	0
226	20250314	160700	545556967	907	907	907	907	0
227	20250314	160600	545556967	907	907	907	907	0
228	20250314	160500	545556967	907	907	907	907	0
229	20250314	160400	545556967	907	907	907	907	0
230	20250314	160300	545556967	907	907	907	907	0
231	20250314	160200	545556967	907	907	907	907	0
232	20250314	160100	545556967	907	907	907	907	0
233	20250314	160000	545556967	907	907	907	907	0
234	20250314	155900	545556967	907	907	907	907	0
235	20250314	155800	545556967	907	907	907	907	0
236	20250314	155700	545556967	907	907	907	907	0
237	20250314	155600	545556967	907	907	907	907	0
238	20250314	155500	545556967	907	907	907	907	0
239	20250314	155400	545556967	907	907	907	907	0
240	20250314	155300	545556967	907	907	907	907	0
241	20250314	155200	545556967	907	907	907	907	0
242	20250314	155100	545556967	907	907	907	907	2641
243	20250314	155000	545556967	907	907	907	907	0
244	20250314	154900	545556967	907	907	907	907	0
245	20250314	154800	545556967	907	907	907	907	0
246	20250314	154700	545556967	907	907	907	907	0
247	20250314	154600	545556967	907	907	907	907	0
248	20250314	154500	545556967	907	907	907	907	0
249	20250314	154400	545556967	907	907	907	907	0
250	20250314	154300	545556967	907	907	907	907	0
251	20250314	154200	545556967	907	907	907	907	0
252	20250314	154100	545556967	907	907	907	907	0
253	20250314	154000	545556967	907	907	907	907	0
254	20250314	153900	545556967	907	907	907	907	0
255	20250314	153800	545556967	907	907	907	907	0
256	20250314	153700	545556967	907	907	907	907	0
257	20250314	153600	545556967	907	907	907	907	0
258	20250314	153500	545556967	907	907	907	907	0
259	20250314	153400	545556967	907	907	907	907	0
260	20250314	153300	545556967	907	907	907	907	0
261	20250314	153200	545556967	907	907	907	907	0
262	20250314	153100	545556967	907	907	907	907	0
263	20250314	153000	545556967	907	907	907	907	2641
264	20250314	152900	543161580	905	905	905	905	0
265	20250314	152800	543161580	905	905	905	905	0
266	20250314	152700	543161580	905	905	905	905	0
267	20250314	152600	543161580	905	905	905	905	0
268	20250314	152500	543161580	905	905	905	905	0
269	20250314	152400	543161580	905	905	905	905	0
270	20250314	152300	543161580	905	905	905	905	0
271	20250314	152200	543161580	905	905	905	905	0
272	20250314	152100	543161580	905	905	905	905	0
273	20250314	152000	543161580	905	905	905	905	0
274	20250314	151900	543161580	905	906	906	905	14733
275	20250314	151800	529824112	906	907	907	906	23527
276	20250314	151700	508505476	907	909	909	907	7120
277	20250314	151600	502045019	910	907	910	907	1047
278	20250314	151500	501095121	907	909	909	907	525
279	20250314	151400	500618943	907	908	908	907	6419
280	20250314	151300	494795720	910	910	910	910	88
281	20250314	151200	494715640	910	910	910	910	130
282	20250314	151100	494597340	910	909	910	909	1000
283	20250314	151000	493687606	908	908	908	908	15
284	20250314	150900	493673986	908	908	908	908	3052
285	20250314	150800	490902770	908	908	908	908	202
286	20250314	150700	490719354	910	910	910	910	11
287	20250314	150600	490709344	910	909	910	909	801
288	20250314	150500	489981216	908	908	908	908	1079
289	20250314	150400	489001484	908	909	909	908	710
290	20250314	150300	488356104	908	909	909	908	1014
291	20250314	150200	487435385	908	908	908	908	0
292	20250314	150100	487435385	908	908	908	908	60
293	20250314	150000	487380905	910	910	910	910	6
294	20250314	145900	487375445	910	910	910	910	0
295	20250314	145800	487375445	910	910	910	910	0
296	20250314	145700	487375445	910	910	910	910	1014
297	20250314	145600	486452705	910	910	910	910	2
298	20250314	145500	486450885	909	909	909	908	1739
299	20250314	145400	484871634	908	909	909	908	4125
300	20250314	145300	481126123	908	909	909	908	1406
301	20250314	145200	479849405	909	909	909	909	2735
302	20250314	145100	477363290	910	910	910	910	0
303	20250314	145000	477363290	910	910	910	910	86
304	20250314	144900	477285030	909	909	909	909	1000
305	20250314	144800	476376030	910	910	910	910	10
306	20250314	144700	476366930	909	910	910	909	1010
307	20250314	144600	475448830	910	910	910	910	904
308	20250314	144500	474626190	910	909	910	909	501
309	20250314	144400	474170281	910	910	910	910	0
310	20250314	144300	474170281	910	910	910	910	0
311	20250314	144200	474170281	910	909	910	909	2186
312	20250314	144100	472182707	910	911	911	910	2650
313	20250314	144000	469770457	912	912	912	912	0
314	20250314	143900	469770457	912	911	912	911	501
315	20250314	143800	469314045	912	912	912	912	1
316	20250314	143700	469313133	912	912	912	912	169
317	20250314	143600	469159005	912	912	912	912	54
318	20250314	143500	469109757	911	914	914	911	3206
319	20250314	143400	466186035	915	913	915	913	1002
320	20250314	143300	465269207	913	913	913	913	1
321	20250314	143200	465268294	913	913	913	913	0
322	20250314	143100	465268294	913	913	913	913	50
323	20250314	143000	465222644	913	914	914	913	11891
324	20250314	142900	454358380	914	914	914	914	0
325	20250314	142800	454358380	914	914	914	914	176
326	20250314	142700	454197516	915	915	915	915	1
327	20250314	142600	454196601	914	914	914	914	0
328	20250314	142500	454196601	914	914	914	914	380
329	20250314	142400	453849281	914	914	914	914	0
330	20250314	142300	453849281	914	914	914	914	0
331	20250314	142200	453849281	914	915	915	914	3944
332	20250314	142100	450244386	915	915	915	915	2079
333	20250314	142000	448342101	915	915	915	915	0
334	20250314	141900	448342101	915	915	915	915	218
335	20250314	141800	448142631	915	915	915	915	0
336	20250314	141700	448142631	915	915	915	915	208
337	20250314	141600	447952311	915	915	915	915	134
338	20250314	141500	447829701	914	914	914	914	0
339	20250314	141400	447829701	914	914	914	914	94
340	20250314	141300	447743785	915	915	915	915	0
341	20250314	141200	447743785	915	914	915	914	527
342	20250314	141100	447262024	916	916	916	916	195
343	20250314	141000	447083404	916	914	916	914	963
344	20250314	140900	446203206	914	914	914	914	4921
345	20250314	140800	441705412	914	914	914	914	1
346	20250314	140700	441704498	915	915	915	915	1000
347	20250314	140600	440789498	916	916	916	916	0
348	20250314	140500	440789498	916	916	916	916	10
349	20250314	140400	440780338	917	917	917	917	0
350	20250314	140300	440780338	917	917	917	917	11
351	20250314	140200	440770251	917	917	917	917	240
352	20250314	140100	440550171	918	915	918	915	995
353	20250314	140000	439638648	914	915	915	914	10073
354	20250314	135900	430431865	915	915	915	915	600
355	20250314	135800	429882865	915	915	915	915	2009
356	20250314	135700	428044630	916	916	916	916	0
357	20250314	135600	428044630	916	916	916	916	137
358	20250314	135500	427919138	916	916	916	916	619
359	20250314	135400	427352134	915	915	915	915	396
360	20250314	135300	426989794	915	915	915	915	3
361	20250314	135200	426987049	915	915	915	915	1101
362	20250314	135100	425979634	917	917	917	917	2
363	20250314	135000	425977800	917	917	917	917	1
364	20250314	134900	425976883	917	917	917	917	20
365	20250314	134800	425958543	917	917	917	917	754
366	20250314	134700	425267125	917	917	917	917	89
367	20250314	134600	425185512	914	914	914	914	0
368	20250314	134500	425185512	914	914	914	914	0
369	20250314	134400	425185512	914	914	914	914	0
370	20250314	134300	425185512	914	914	914	914	2
371	20250314	134200	425183684	917	917	917	917	0
372	20250314	134100	425183684	917	917	917	917	0
373	20250314	134000	425183684	917	917	917	917	10
374	20250314	133900	425174514	918	918	918	918	0
375	20250314	133800	425174514	918	914	918	914	302
376	20250314	133700	424897979	914	914	914	914	0
377	20250314	133600	424897979	914	914	914	914	0
378	20250314	133500	424897979	914	914	914	914	0
379	20250314	133400	424897979	914	916	916	914	2926
380	20250314	133300	422221847	916	918	918	916	1455
381	20250314	133200	420888421	918	918	918	918	503
382	20250314	133100	420426667	918	919	919	918	3612
383	20250314	133000	417107636	919	916	919	916	3273
384	20250314	132900	414106381	916	914	916	914	6783
385	20250314	132800	407900356	914	913	914	913	1602
386	20250314	132700	406437728	914	914	914	914	0
387	20250314	132600	406437728	914	914	914	914	0
388	20250314	132500	406437728	914	914	914	914	0
389	20250314	132400	406437728	914	913	914	913	100
390	20250314	132300	406346385	913	913	913	913	43
391	20250314	132200	406307126	914	914	914	914	0
392	20250314	132100	406307126	914	912	914	911	553
393	20250314	132000	405803339	914	914	914	914	1
394	20250314	131900	405802425	914	914	914	914	1
395	20250314	131800	405801511	914	913	914	913	2336
396	20250314	131700	403666425	910	910	910	910	0
397	20250314	131600	403666425	910	913	913	910	36
398	20250314	131500	403633659	912	912	912	912	0
399	20250314	131400	403633659	912	912	912	912	0
400	20250314	131300	403633659	912	913	914	912	88
401	20250314	131200	403553249	914	914	914	914	0
402	20250314	131100	403553249	914	914	914	914	210
403	20250314	131000	403361309	914	914	914	914	0
404	20250314	130900	403361309	914	913	914	913	1001
405	20250314	130800	402446551	913	913	913	913	0
406	20250314	130700	402446551	913	913	913	913	0
407	20250314	130600	402446551	913	913	913	913	0
408	20250314	130500	402446551	913	913	913	913	0
409	20250314	130400	402446551	913	913	913	913	3000
410	20250314	130300	399707551	913	913	913	913	0
411	20250314	130200	399707551	913	913	913	913	0
412	20250314	130100	399707551	913	913	913	913	0
413	20250314	130000	399707551	913	913	913	913	0
414	20250314	125900	399707551	913	912	913	912	60
415	20250314	125800	399652787	912	912	912	912	0
416	20250314	125700	399652787	912	912	912	912	42
417	20250314	125600	399614483	913	913	913	913	9
418	20250314	125500	399606266	909	910	910	909	59
419	20250314	125400	399552634	912	912	912	912	116
420	20250314	125300	399446842	912	912	914	912	3
421	20250314	125200	399444104	909	909	909	909	1545
422	20250314	125100	398039699	914	914	914	914	1
423	20250314	125000	398038785	908	912	912	908	3100
424	20250314	124900	395217356	912	912	912	912	9
425	20250314	124800	395209148	911	911	911	911	0
426	20250314	124700	395209148	911	911	911	911	100
427	20250314	124600	395118048	911	913	913	911	143
428	20250314	124500	394987772	914	914	914	914	1
429	20250314	124400	394986858	915	915	915	915	0
430	20250314	124300	394986858	915	915	915	915	4
431	20250314	124200	394983198	915	915	915	915	0
432	20250314	124100	394983198	915	910	915	910	1729
433	20250314	124000	393402442	910	915	915	910	142
434	20250314	123900	393273213	907	915	915	907	13081
435	20250314	123800	381372809	915	915	915	915	176
436	20250314	123700	381211769	912	912	912	912	7
437	20250314	123600	381205385	912	912	912	912	0
438	20250314	123500	381205385	912	914	914	912	774
439	20250314	123400	380497951	914	914	914	914	0
440	20250314	123300	380497951	914	914	914	914	500
441	20250314	123200	380040951	914	914	914	914	0
442	20250314	123100	380040951	914	914	914	914	1
443	20250314	123000	380040037	911	911	911	911	69
444	20250314	122900	379977178	915	911	915	911	10
445	20250314	122800	379968048	911	911	911	911	0
446	20250314	122700	379968048	911	911	911	911	1000
447	20250314	122600	379057048	911	911	911	911	0
448	20250314	122500	379057048	911	911	911	911	1
449	20250314	122400	379056137	910	912	912	910	3134
450	20250314	122300	376203526	912	912	912	912	3781
451	20250314	122200	372755254	912	914	914	912	1280
452	20250314	122100	371587788	913	913	913	913	0
453	20250314	122000	371587788	913	913	913	913	100
454	20250314	121900	371496488	914	914	914	914	700
455	20250314	121800	370856688	912	916	916	912	54
456	20250314	121700	370807418	913	916	916	913	1176
457	20250314	121600	369733540	908	915	915	908	20000
458	20250314	121500	351568102	916	916	916	916	0
459	20250314	121400	351568102	916	916	916	916	4
460	20250314	121300	351564438	917	914	917	914	4930
461	20250314	121200	347058406	914	914	914	914	1201
462	20250314	121100	345960692	913	912	913	912	3516
463	20250314	121000	342752650	911	911	911	911	936
464	20250314	120900	341899954	912	911	912	911	2
465	20250314	120800	341898131	910	910	910	910	700
466	20250314	120700	341261131	911	912	912	911	504
467	20250314	120600	340801487	912	912	912	911	751
468	20250314	120500	340117275	911	911	911	911	500
469	20250314	120400	339661775	912	910	912	909	1790
470	20250314	120300	338033426	912	912	912	912	0
471	20250314	120200	338033426	912	912	912	912	0
472	20250314	120100	338033426	912	912	912	912	0
473	20250314	120000	338033426	912	910	912	910	604
474	20250314	115900	337483754	910	910	910	910	1077
475	20250314	115800	336503684	910	910	910	910	1200
476	20250314	115700	335411684	909	909	909	909	100
477	20250314	115600	335320784	909	909	909	909	0
478	20250314	115500	335320784	909	909	909	909	1
479	20250314	115400	335319875	910	910	910	910	0
480	20250314	115300	335319875	910	910	910	910	0
481	20250314	115200	335319875	910	910	910	910	0
482	20250314	115100	335319875	910	910	910	910	1
483	20250314	115000	335318965	908	908	908	908	181
484	20250314	114900	335154617	909	909	909	909	0
485	20250314	114800	335154617	909	909	909	909	111
486	20250314	114700	335053718	909	909	909	909	194
487	20250314	114600	334877372	908	908	908	908	0
488	20250314	114500	334877372	908	908	908	908	91
489	20250314	114400	334794744	908	908	908	908	1842
490	20250314	114300	333122208	908	908	908	908	0
491	20250314	114200	333122208	908	908	908	908	0
492	20250314	114100	333122208	908	908	908	908	0
493	20250314	114000	333122208	908	908	909	908	1056
494	20250314	113900	332163306	909	909	909	909	110
495	20250314	113800	332063316	909	909	909	909	210
496	20250314	113700	331872426	909	909	909	909	0
497	20250314	113600	331872426	909	909	909	909	50
498	20250314	113500	331826976	909	909	909	909	167
499	20250314	113400	331675173	909	909	909	909	114
500	20250314	113300	331571547	910	910	910	910	0
501	20250314	113200	331571547	910	909	910	909	93
502	20250314	113100	331487009	909	910	910	909	52
503	20250314	113000	331439690	908	908	908	908	200
504	20250314	112900	331258090	910	909	910	908	3370
505	20250314	112800	328198125	908	908	908	908	0
506	20250314	112700	328198125	908	908	908	908	54
507	20250314	112600	328149093	908	909	909	908	186
508	20250314	112500	327980078	910	909	910	909	14
509	20250314	112400	327967351	910	910	910	910	10
510	20250314	112300	327958251	910	910	910	910	10
511	20250314	112200	327949151	910	910	910	910	6
512	20250314	112100	327943691	908	908	908	908	1582
513	20250314	112000	326507235	910	910	910	910	1
514	20250314	111900	326506325	908	909	909	908	35
515	20250314	111800	326474525	908	908	908	908	0
516	20250314	111700	326474525	908	908	908	908	0
517	20250314	111600	326474525	908	908	908	908	0
518	20250314	111500	326474525	908	908	908	908	500
519	20250314	111400	326020525	910	909	910	909	701
520	20250314	111300	325383259	908	909	909	908	3077
521	20250314	111200	322588537	909	909	909	909	250
522	20250314	111100	322361287	909	909	909	909	750
523	20250314	111000	321679537	908	909	909	908	500
524	20250314	110900	321225536	909	909	909	909	1530
525	20250314	110800	319834766	910	910	910	910	1033
526	20250314	110700	318894736	910	910	910	910	100
527	20250314	110600	318803736	909	909	909	909	0
528	20250314	110500	318803736	909	909	909	909	20
529	20250314	110400	318785556	909	909	911	908	3107
530	20250314	110300	315962291	909	908	909	908	1002
531	20250314	110200	315051475	909	909	909	909	0
532	20250314	110100	315051475	909	909	909	908	184
533	20250314	110000	314884399	909	909	909	909	2
534	20250314	105900	314882581	909	910	910	909	2
535	20250314	105800	314880762	908	909	909	908	789
536	20250314	105700	314163641	911	911	911	911	700
537	20250314	105600	313525941	909	909	909	909	120
538	20250314	105500	313416861	912	912	912	912	0
539	20250314	105400	313416861	912	912	912	912	101
540	20250314	105300	313324749	907	907	907	907	0
541	20250314	105200	313324749	907	908	908	907	861
542	20250314	105100	312543260	912	912	912	912	0
543	20250314	105000	312543260	912	912	912	912	0
544	20250314	104900	312543260	912	912	912	912	1
545	20250314	104800	312542348	907	912	912	907	2
546	20250314	104700	312540529	906	906	906	906	0
547	20250314	104600	312540529	906	910	910	906	15509
548	20250314	104500	298482040	911	913	913	911	605
549	20250314	104400	297929875	913	913	913	913	1
550	20250314	104300	297928962	911	911	911	911	58
551	20250314	104200	297876124	911	911	911	911	201
552	20250314	104100	297693013	913	913	913	913	0
553	20250314	104000	297693013	913	911	913	911	80
554	20250314	103900	297620115	910	911	911	910	312
555	20250314	103800	297336160	911	913	913	911	2961
556	20250314	103700	294638669	913	913	913	913	101
557	20250314	103600	294546456	911	913	913	911	881
558	20250314	103500	293743763	911	911	911	911	0
559	20250314	103400	293743763	911	911	911	911	1
560	20250314	103300	293742852	913	913	913	911	351
561	20250314	103200	293422989	913	914	914	910	202
562	20250314	103100	293239162	913	913	913	913	453
563	20250314	103000	292825573	912	911	913	911	1796
564	20250314	102900	291186359	911	908	911	908	52
565	20250314	102800	291139132	908	911	911	908	3
566	20250314	102700	291136405	906	906	907	906	2847
567	20250314	102600	288557022	906	909	909	906	8000
568	20250314	102500	281303249	912	912	912	912	14
569	20250314	102400	281290481	912	912	912	909	163
570	20250314	102300	281142307	911	911	911	911	403
571	20250314	102200	280775174	911	913	913	911	35
572	20250314	102100	280743287	911	913	913	911	216
573	20250314	102000	280546497	913	911	913	911	465
574	20250314	101900	280122161	910	912	912	910	4
575	20250314	101800	280118518	909	908	909	908	11
576	20250314	101700	280108529	908	912	912	908	738
577	20250314	101600	279435935	913	912	913	912	1996
578	20250314	101500	277614686	907	907	907	907	0
579	20250314	101400	277614686	907	912	912	907	1001
580	20250314	101300	276706774	907	907	907	907	752
581	20250314	101200	276024710	907	908	908	907	160
582	20250314	101100	275879528	906	911	911	906	3318
583	20250314	101000	272864825	910	911	911	910	601
584	20250314	100900	272317414	906	906	906	906	739
585	20250314	100800	271647880	906	907	908	906	18178
586	20250314	100700	255159935	907	910	911	907	961
587	20250314	100600	254285904	912	912	912	912	1
588	20250314	100500	254284992	913	913	913	913	1
589	20250314	100400	254284079	912	912	912	912	1596
590	20250314	100300	252828527	912	912	912	912	944
591	20250314	100200	251967599	910	910	910	907	12072
592	20250314	100100	241014205	910	908	910	907	3839
593	20250314	100000	237532222	911	910	911	907	2776
594	20250314	095900	235012556	910	909	910	909	4337
595	20250314	095800	231068356	909	909	909	909	0
596	20250314	095700	231068356	909	908	909	907	11916
597	20250314	095600	220253707	912	911	912	911	324
598	20250314	095500	219958220	908	910	910	908	8194
599	20250314	095400	212509837	913	913	913	913	0
600	20250314	095300	212509837	913	913	913	913	0
601	20250314	095200	212509837	913	909	913	909	97
602	20250314	095100	212421660	913	913	913	909	601
603	20250314	095000	211873347	913	911	913	909	8980
604	20250314	094900	203701994	914	913	914	913	41
605	20250314	094800	203664560	914	912	914	912	1234
606	20250314	094700	202538267	913	913	913	913	12
607	20250314	094600	202527311	913	912	913	912	1063
608	20250314	094500	201557811	912	910	913	910	43
609	20250314	094400	201518642	913	910	913	910	255
610	20250314	094300	201286082	910	910	910	910	665
611	20250314	094200	200680932	910	910	910	910	82
612	20250314	094100	200606312	910	909	910	909	302
613	20250314	094000	200331792	910	912	912	910	207
614	20250314	093900	200143212	913	913	913	913	114
615	20250314	093800	200039130	913	912	913	909	322
616	20250314	093700	199745245	912	912	912	912	14
617	20250314	093600	199732477	907	913	913	907	2163
618	20250314	093500	197767681	913	912	913	912	944
619	20250314	093400	196905953	913	907	913	906	57213
620	20250314	093300	144887398	907	907	907	907	1080
621	20250314	093200	143907838	907	907	907	907	157
622	20250314	093100	143765439	907	906	907	905	5695
623	20250314	093000	138609760	906	908	908	905	3290
624	20250314	092900	135626858	906	910	910	906	5592
625	20250314	092800	130558667	910	910	910	910	618
626	20250314	092700	129996287	911	911	911	911	0
627	20250314	092600	129996287	911	912	912	911	265
628	20250314	092500	129754647	914	912	914	912	1053
629	20250314	092400	128794305	910	905	910	905	4025
630	20250314	092300	125137844	905	905	907	905	3078
631	20250314	092200	122352054	905	906	910	905	6783
632	20250314	092100	116207221	910	911	911	905	11900
633	20250314	092000	105423921	912	912	912	910	1910
634	20250314	091900	103684001	910	914	914	910	123
635	20250314	091800	103571983	915	914	915	910	402
636	20250314	091700	103205554	913	913	913	913	931
637	20250314	091600	102355551	914	907	914	905	5672
638	20250314	091500	97200230	908	911	911	907	10319
639	20250314	091400	87819193	911	912	912	910	1208
640	20250314	091300	86718097	912	912	915	909	9486
641	20250314	091200	78082253	913	913	913	912	57
642	20250314	091100	78030218	916	916	917	910	6714
643	20250314	091000	71911586	917	918	918	917	227
644	20250314	090900	71703202	913	915	920	912	10070
645	20250314	090800	62465069	916	912	916	912	9
646	20250314	090700	62456857	912	914	916	912	3031
647	20250314	090600	59686478	914	909	919	909	8635
648	20250314	090500	51799267	908	919	919	908	12367
649	20250314	090400	40552154	910	913	919	910	3950
650	20250314	090300	36942280	909	917	917	909	12187
651	20250314	090200	25846624	917	912	917	912	1224
652	20250314	090100	24729276	913	919	919	913	4674
653	20250314	090000	20443076	919	925	929	919	22143