KissMeData/052900/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	193700	94484650	966	966	966	966	2082
3	20250314	193600	94484650	966	966	966	966	0
4	20250314	193500	94484650	966	966	966	966	0
5	20250314	193400	94484650	966	966	966	966	0
6	20250314	193300	94484650	966	966	966	966	0
7	20250314	193200	94484650	966	966	966	966	0
8	20250314	193100	94484650	966	966	966	966	0
9	20250314	193000	94484650	966	966	966	966	0
10	20250314	192900	94484650	966	966	966	966	0
11	20250314	192800	94484650	966	966	966	966	0
12	20250314	192700	94484650	966	966	966	966	0
13	20250314	192600	94484650	966	966	966	966	0
14	20250314	192500	94484650	966	966	966	966	0
15	20250314	192400	94484650	966	966	966	966	0
16	20250314	192300	94484650	966	966	966	966	0
17	20250314	192200	94484650	966	966	966	966	0
18	20250314	192100	94484650	966	966	966	966	0
19	20250314	192000	94484650	966	966	966	966	0
20	20250314	191900	94484650	966	966	966	966	0
21	20250314	191800	94484650	966	966	966	966	0
22	20250314	191700	94484650	966	966	966	966	0
23	20250314	191600	94484650	966	966	966	966	0
24	20250314	191500	94484650	966	966	966	966	0
25	20250314	191400	94484650	966	966	966	966	0
26	20250314	191300	94484650	966	966	966	966	0
27	20250314	191200	94484650	966	966	966	966	0
28	20250314	191100	94484650	966	966	966	966	0
29	20250314	191000	94484650	966	966	966	966	0
30	20250314	190900	94484650	966	966	966	966	0
31	20250314	190800	94484650	966	966	966	966	0
32	20250314	190700	94484650	966	966	966	966	2082
33	20250314	190600	94484650	966	966	966	966	0
34	20250314	190500	94484650	966	966	966	966	0
35	20250314	190400	94484650	966	966	966	966	0
36	20250314	190300	94484650	966	966	966	966	0
37	20250314	190200	94484650	966	966	966	966	0
38	20250314	190100	94484650	966	966	966	966	0
39	20250314	190000	94484650	966	966	966	966	0
40	20250314	185900	94484650	966	966	966	966	0
41	20250314	185800	94484650	966	966	966	966	0
42	20250314	185700	94484650	966	966	966	966	0
43	20250314	185600	94484650	966	966	966	966	0
44	20250314	185500	94484650	966	966	966	966	0
45	20250314	185400	94484650	966	966	966	966	0
46	20250314	185300	94484650	966	966	966	966	0
47	20250314	185200	94484650	966	966	966	966	0
48	20250314	185100	94484650	966	966	966	966	0
49	20250314	185000	94484650	966	966	966	966	0
50	20250314	184900	94484650	966	966	966	966	0
51	20250314	184800	94484650	966	966	966	966	0
52	20250314	184700	94484650	966	966	966	966	0
53	20250314	184600	94484650	966	966	966	966	0
54	20250314	184500	94484650	966	966	966	966	0
55	20250314	184400	94484650	966	966	966	966	0
56	20250314	184300	94484650	966	966	966	966	0
57	20250314	184200	94484650	966	966	966	966	0
58	20250314	184100	94484650	966	966	966	966	0
59	20250314	184000	94484650	966	966	966	966	0
60	20250314	183900	94484650	966	966	966	966	0
61	20250314	183800	94484650	966	966	966	966	0
62	20250314	183700	94484650	966	966	966	966	2082
63	20250314	183600	94484650	966	966	966	966	0
64	20250314	183500	94484650	966	966	966	966	0
65	20250314	183400	94484650	966	966	966	966	0
66	20250314	183300	94484650	966	966	966	966	0
67	20250314	183200	94484650	966	966	966	966	0
68	20250314	183100	94484650	966	966	966	966	0
69	20250314	183000	94484650	966	966	966	966	0
70	20250314	182900	94484650	966	966	966	966	0
71	20250314	182800	94484650	966	966	966	966	0
72	20250314	182700	94484650	966	966	966	966	0
73	20250314	182600	94484650	966	966	966	966	0
74	20250314	182500	94484650	966	966	966	966	0
75	20250314	182400	94484650	966	966	966	966	0
76	20250314	182300	94484650	966	966	966	966	0
77	20250314	182200	94484650	966	966	966	966	0
78	20250314	182100	94484650	966	966	966	966	0
79	20250314	182000	94484650	966	966	966	966	0
80	20250314	181900	94484650	966	966	966	966	0
81	20250314	181800	94484650	966	966	966	966	0
82	20250314	181700	94484650	966	966	966	966	0
83	20250314	181600	94484650	966	966	966	966	0
84	20250314	181500	94484650	966	966	966	966	0
85	20250314	181400	94484650	966	966	966	966	0
86	20250314	181300	94484650	966	966	966	966	0
87	20250314	181200	94484650	966	966	966	966	0
88	20250314	181100	94484650	966	966	966	966	0
89	20250314	181000	94484650	966	966	966	966	0
90	20250314	180900	94484650	966	966	966	966	0
91	20250314	180800	94484650	966	966	966	966	0
92	20250314	180700	94484650	966	966	966	966	2082
93	20250314	180600	94484650	966	966	966	966	0
94	20250314	180500	94484650	966	966	966	966	0
95	20250314	180400	94484650	966	966	966	966	0
96	20250314	180300	94484650	966	966	966	966	0
97	20250314	180200	94484650	966	966	966	966	0
98	20250314	180100	94484650	966	966	966	966	0
99	20250314	180000	94484650	966	966	966	966	0
100	20250314	175900	94484650	966	966	966	966	0
101	20250314	175800	94484650	966	966	966	966	0
102	20250314	175700	94484650	966	966	966	966	0
103	20250314	175600	94484650	966	966	966	966	0
104	20250314	175500	94484650	966	966	966	966	0
105	20250314	175400	94484650	966	966	966	966	0
106	20250314	175300	94484650	966	966	966	966	0
107	20250314	175200	94484650	966	966	966	966	0
108	20250314	175100	94484650	966	966	966	966	0
109	20250314	175000	94484650	966	966	966	966	0
110	20250314	174900	94484650	966	966	966	966	0
111	20250314	174800	94484650	966	966	966	966	0
112	20250314	174700	94484650	966	966	966	966	0
113	20250314	174600	94484650	966	966	966	966	0
114	20250314	174500	94484650	966	966	966	966	0
115	20250314	174400	94484650	966	966	966	966	0
116	20250314	174300	94484650	966	966	966	966	0
117	20250314	174200	94484650	966	966	966	966	0
118	20250314	174100	94484650	966	966	966	966	0
119	20250314	174000	94484650	966	966	966	966	0
120	20250314	173900	94484650	966	966	966	966	0
121	20250314	173800	94484650	966	966	966	966	0
122	20250314	173700	94484650	966	966	966	966	2082
123	20250314	173600	94484650	966	966	966	966	0
124	20250314	173500	94484650	966	966	966	966	0
125	20250314	173400	94484650	966	966	966	966	0
126	20250314	173300	94484650	966	966	966	966	0
127	20250314	173200	94484650	966	966	966	966	0
128	20250314	173100	94484650	966	966	966	966	0
129	20250314	173000	94484650	966	966	966	966	0
130	20250314	172900	94484650	966	966	966	966	0
131	20250314	172800	94484650	966	966	966	966	0
132	20250314	172700	94484650	966	966	966	966	0
133	20250314	172600	94484650	966	966	966	966	0
134	20250314	172500	94484650	966	966	966	966	0
135	20250314	172400	94484650	966	966	966	966	0
136	20250314	172300	94484650	966	966	966	966	0
137	20250314	172200	94484650	966	966	966	966	0
138	20250314	172100	94484650	966	966	966	966	0
139	20250314	172000	94484650	966	966	966	966	0
140	20250314	171900	94484650	966	966	966	966	0
141	20250314	171800	94484650	966	966	966	966	0
142	20250314	171700	94484650	966	966	966	966	0
143	20250314	171600	94484650	966	966	966	966	0
144	20250314	171500	94484650	966	966	966	966	0
145	20250314	171400	94484650	966	966	966	966	0
146	20250314	171300	94484650	966	966	966	966	0
147	20250314	171200	94484650	966	966	966	966	0
148	20250314	171100	94484650	966	966	966	966	0
149	20250314	171000	94484650	966	966	966	966	0
150	20250314	170900	94484650	966	966	966	966	0
151	20250314	170800	94484650	966	966	966	966	0
152	20250314	170700	94484650	966	966	966	966	2082
153	20250314	170600	94484650	966	966	966	966	0
154	20250314	170500	94484650	966	966	966	966	0
155	20250314	170400	94484650	966	966	966	966	0
156	20250314	170300	94484650	966	966	966	966	0
157	20250314	170200	94484650	966	966	966	966	0
158	20250314	170100	94484650	966	966	966	966	0
159	20250314	170000	94484650	966	966	966	966	0
160	20250314	165900	94484650	966	966	966	966	0
161	20250314	165800	94484650	966	966	966	966	0
162	20250314	165700	94484650	966	966	966	966	0
163	20250314	165600	94484650	966	966	966	966	0
164	20250314	165500	94484650	966	966	966	966	0
165	20250314	165400	94484650	966	966	966	966	0
166	20250314	165300	94484650	966	966	966	966	0
167	20250314	165200	94484650	966	966	966	966	0
168	20250314	165100	94484650	966	966	966	966	0
169	20250314	165000	94484650	966	966	966	966	0
170	20250314	164900	94484650	966	966	966	966	0
171	20250314	164800	94484650	966	966	966	966	0
172	20250314	164700	94484650	966	966	966	966	0
173	20250314	164600	94484650	966	966	966	966	0
174	20250314	164500	94484650	966	966	966	966	0
175	20250314	164400	94484650	966	966	966	966	0
176	20250314	164300	94484650	966	966	966	966	0
177	20250314	164200	94484650	966	966	966	966	0
178	20250314	164100	94484650	966	966	966	966	0
179	20250314	164000	94484650	966	966	966	966	0
180	20250314	163900	94484650	966	966	966	966	0
181	20250314	163800	94484650	966	966	966	966	0
182	20250314	163700	94484650	966	966	966	966	2082
183	20250314	163600	94484650	966	966	966	966	0
184	20250314	163500	94484650	966	966	966	966	0
185	20250314	163400	94484650	966	966	966	966	0
186	20250314	163300	94484650	966	966	966	966	0
187	20250314	163200	94484650	966	966	966	966	0
188	20250314	163100	94484650	966	966	966	966	0
189	20250314	163000	94484650	966	966	966	966	0
190	20250314	162900	94484650	966	966	966	966	0
191	20250314	162800	94484650	966	966	966	966	0
192	20250314	162700	94484650	966	966	966	966	0
193	20250314	162600	94484650	966	966	966	966	0
194	20250314	162500	94484650	966	966	966	966	0
195	20250314	162400	94484650	966	966	966	966	0
196	20250314	162300	94484650	966	966	966	966	0
197	20250314	162200	94484650	966	966	966	966	0
198	20250314	162100	94484650	966	966	966	966	0
199	20250314	162000	94484650	966	966	966	966	0
200	20250314	161900	94484650	966	966	966	966	0
201	20250314	161800	94484650	966	966	966	966	0
202	20250314	161700	94484650	966	966	966	966	0
203	20250314	161600	94484650	966	966	966	966	0
204	20250314	161500	94484650	966	966	966	966	0
205	20250314	161400	94484650	966	966	966	966	0
206	20250314	161300	94484650	966	966	966	966	0
207	20250314	161200	94484650	966	966	966	966	0
208	20250314	161100	94484650	966	966	966	966	0
209	20250314	161000	94484650	966	966	966	966	0
210	20250314	160900	94484650	966	966	966	966	0
211	20250314	160800	94484650	966	966	966	966	0
212	20250314	160700	94484650	966	966	966	966	2082
213	20250314	160600	94484650	966	966	966	966	0
214	20250314	160500	94484650	966	966	966	966	0
215	20250314	160400	94484650	966	966	966	966	0
216	20250314	160300	94484650	966	966	966	966	0
217	20250314	160200	94484650	966	966	966	966	0
218	20250314	160100	94484650	966	966	966	966	0
219	20250314	160000	94484650	966	966	966	966	0
220	20250314	155900	94484650	966	966	966	966	0
221	20250314	155800	94484650	966	966	966	966	0
222	20250314	155700	94484650	966	966	966	966	0
223	20250314	155600	94484650	966	966	966	966	0
224	20250314	155500	94484650	966	966	966	966	0
225	20250314	155400	94484650	966	966	966	966	0
226	20250314	155300	94484650	966	966	966	966	0
227	20250314	155200	94484650	966	966	966	966	0
228	20250314	155100	94484650	966	966	966	966	0
229	20250314	155000	94484650	966	966	966	966	0
230	20250314	154900	94484650	966	966	966	966	0
231	20250314	154800	94484650	966	966	966	966	0
232	20250314	154700	94484650	966	966	966	966	0
233	20250314	154600	94484650	966	966	966	966	0
234	20250314	154500	94484650	966	966	966	966	0
235	20250314	154400	94484650	966	966	966	966	0
236	20250314	154300	94484650	966	966	966	966	0
237	20250314	154200	94484650	966	966	966	966	0
238	20250314	154100	94484650	966	966	966	966	0
239	20250314	154000	94484650	966	966	966	966	0
240	20250314	153900	94484650	966	966	966	966	0
241	20250314	153800	94484650	966	966	966	966	0
242	20250314	153700	94484650	966	966	966	966	2082
243	20250314	153600	94484650	966	966	966	966	0
244	20250314	153500	94484650	966	966	966	966	0
245	20250314	153400	94484650	966	966	966	966	0
246	20250314	153300	94484650	966	966	966	966	0
247	20250314	153200	94484650	966	966	966	966	0
248	20250314	153100	94484650	966	966	966	966	0
249	20250314	153000	94484650	966	966	966	966	2082
250	20250314	152900	92473438	969	969	969	969	0
251	20250314	152800	92473438	969	969	969	969	0
252	20250314	152700	92473438	969	969	969	969	0
253	20250314	152600	92473438	969	969	969	969	0
254	20250314	152500	92473438	969	969	969	969	0
255	20250314	152400	92473438	969	969	969	969	0
256	20250314	152300	92473438	969	969	969	969	0
257	20250314	152200	92473438	969	969	969	969	0
258	20250314	152100	92473438	969	969	969	969	0
259	20250314	152000	92473438	969	969	969	969	0
260	20250314	151900	92473438	969	971	971	969	49
261	20250314	151800	92425954	971	971	971	971	2
262	20250314	151700	92424012	971	971	971	971	0
263	20250314	151600	92424012	971	971	971	971	0
264	20250314	151500	92424012	971	971	971	971	0
265	20250314	151400	92424012	971	971	971	971	488
266	20250314	151300	91950164	972	972	972	972	1
267	20250314	151200	91949192	972	972	972	972	0
268	20250314	151100	91949192	972	972	972	972	0
269	20250314	151000	91949192	972	972	972	972	0
270	20250314	150900	91949192	972	972	972	972	0
271	20250314	150800	91949192	972	972	972	972	0
272	20250314	150700	91949192	972	972	972	972	1
273	20250314	150600	91948220	971	971	971	971	0
274	20250314	150500	91948220	971	971	971	971	4314
275	20250314	150400	87759326	971	971	971	971	0
276	20250314	150300	87759326	971	971	971	971	0
277	20250314	150200	87759326	971	971	971	971	1
278	20250314	150100	87758355	970	969	970	969	1727
279	20250314	150000	86083635	970	970	970	970	0
280	20250314	145900	86083635	970	969	970	969	1540
281	20250314	145800	84591243	969	969	969	969	0
282	20250314	145700	84591243	969	969	969	969	0
283	20250314	145600	84591243	969	969	969	969	0
284	20250314	145500	84591243	969	969	969	969	0
285	20250314	145400	84591243	969	969	969	969	0
286	20250314	145300	84591243	969	969	969	969	0
287	20250314	145200	84591243	969	969	969	969	0
288	20250314	145100	84591243	969	969	969	969	0
289	20250314	145000	84591243	969	969	969	969	0
290	20250314	144900	84591243	969	969	969	969	0
291	20250314	144800	84591243	969	969	969	969	0
292	20250314	144700	84591243	969	969	969	969	1
293	20250314	144600	84590274	966	966	966	966	0
294	20250314	144500	84590274	966	966	966	966	0
295	20250314	144400	84590274	966	966	966	966	3
296	20250314	144300	84587376	969	969	969	969	500
297	20250314	144200	84102876	969	969	969	969	0
298	20250314	144100	84102876	969	969	969	969	373
299	20250314	144000	83741439	969	969	969	969	1
300	20250314	143900	83740470	969	969	969	969	0
301	20250314	143800	83740470	969	969	969	969	1
302	20250314	143700	83739501	969	969	969	969	0
303	20250314	143600	83739501	969	968	969	966	3001
304	20250314	143500	80840372	969	969	969	969	0
305	20250314	143400	80840372	969	969	969	969	0
306	20250314	143300	80840372	969	969	969	969	0
307	20250314	143200	80840372	969	969	969	969	700
308	20250314	143100	80162072	968	968	968	968	0
309	20250314	143000	80162072	968	968	968	968	28
310	20250314	142900	80134968	969	969	969	969	0
311	20250314	142800	80134968	969	969	969	969	0
312	20250314	142700	80134968	969	969	969	969	10
313	20250314	142600	80125278	966	966	966	966	0
314	20250314	142500	80125278	966	966	966	966	0
315	20250314	142400	80125278	966	966	966	966	2000
316	20250314	142300	78193278	969	968	969	967	3189
317	20250314	142200	75106331	971	971	971	971	0
318	20250314	142100	75106331	971	971	971	971	0
319	20250314	142000	75106331	971	971	971	971	0
320	20250314	141900	75106331	971	971	971	971	0
321	20250314	141800	75106331	971	971	971	971	0
322	20250314	141700	75106331	971	971	971	971	0
323	20250314	141600	75106331	971	971	971	971	0
324	20250314	141500	75106331	971	971	971	971	0
325	20250314	141400	75106331	971	971	971	971	0
326	20250314	141300	75106331	971	971	971	971	0
327	20250314	141200	75106331	971	971	971	971	0
328	20250314	141100	75106331	971	971	971	971	0
329	20250314	141000	75106331	971	971	971	971	0
330	20250314	140900	75106331	971	971	971	971	0
331	20250314	140800	75106331	971	971	971	971	1
332	20250314	140700	75105360	969	971	971	969	1000
333	20250314	140600	74135926	973	973	973	973	0
334	20250314	140500	74135926	973	973	973	973	0
335	20250314	140400	74135926	973	973	973	973	0
336	20250314	140300	74135926	973	973	973	973	0
337	20250314	140200	74135926	973	973	973	973	0
338	20250314	140100	74135926	973	973	973	973	30
339	20250314	140000	74106736	973	973	973	973	0
340	20250314	135900	74106736	973	973	973	973	0
341	20250314	135800	74106736	973	973	973	973	0
342	20250314	135700	74106736	973	973	973	973	0
343	20250314	135600	74106736	973	973	973	973	0
344	20250314	135500	74106736	973	973	973	973	0
345	20250314	135400	74106736	973	973	973	973	0
346	20250314	135300	74106736	973	973	973	973	0
347	20250314	135200	74106736	973	973	973	973	0
348	20250314	135100	74106736	973	973	973	973	0
349	20250314	135000	74106736	973	973	973	973	0
350	20250314	134900	74106736	973	973	973	973	0
351	20250314	134800	74106736	973	973	973	973	0
352	20250314	134700	74106736	973	973	973	973	1
353	20250314	134600	74105763	973	973	973	973	0
354	20250314	134500	74105763	973	973	973	973	0
355	20250314	134400	74105763	973	973	973	973	0
356	20250314	134300	74105763	973	973	973	973	0
357	20250314	134200	74105763	973	973	973	973	0
358	20250314	134100	74105763	973	973	973	973	0
359	20250314	134000	74105763	973	973	973	973	0
360	20250314	133900	74105763	973	973	973	973	0
361	20250314	133800	74105763	973	973	973	973	0
362	20250314	133700	74105763	973	973	973	973	0
363	20250314	133600	74105763	973	973	973	973	0
364	20250314	133500	74105763	973	973	973	973	0
365	20250314	133400	74105763	973	973	973	973	0
366	20250314	133300	74105763	973	973	973	973	89
367	20250314	133200	74019166	973	973	973	973	0
368	20250314	133100	74019166	973	973	973	973	0
369	20250314	133000	74019166	973	973	973	973	0
370	20250314	132900	74019166	973	973	973	973	68
371	20250314	132800	73953002	973	973	973	973	43
372	20250314	132700	73911163	973	973	973	973	0
373	20250314	132600	73911163	973	973	973	973	1
374	20250314	132500	73910190	973	972	973	972	1144
375	20250314	132400	72797091	972	971	972	971	443
376	20250314	132300	72366508	974	972	974	963	6108
377	20250314	132200	66457265	972	972	972	972	0
378	20250314	132100	66457265	972	972	972	972	0
379	20250314	132000	66457265	972	972	972	972	0
380	20250314	131900	66457265	972	972	972	972	0
381	20250314	131800	66457265	972	972	972	972	0
382	20250314	131700	66457265	972	972	972	972	0
383	20250314	131600	66457265	972	972	972	972	0
384	20250314	131500	66457265	972	974	974	972	2
385	20250314	131400	66455319	974	974	974	974	9
386	20250314	131300	66446553	974	974	974	974	0
387	20250314	131200	66446553	974	974	974	974	0
388	20250314	131100	66446553	974	974	974	974	0
389	20250314	131000	66446553	974	974	974	974	0
390	20250314	130900	66446553	974	974	974	974	0
391	20250314	130800	66446553	974	974	974	974	0
392	20250314	130700	66446553	974	974	974	974	0
393	20250314	130600	66446553	974	974	974	974	0
394	20250314	130500	66446553	974	974	974	974	0
395	20250314	130400	66446553	974	974	974	974	0
396	20250314	130300	66446553	974	974	974	974	0
397	20250314	130200	66446553	974	974	974	974	0
398	20250314	130100	66446553	974	974	974	974	0
399	20250314	130000	66446553	974	974	974	974	0
400	20250314	125900	66446553	974	974	974	974	0
401	20250314	125800	66446553	974	974	974	974	0
402	20250314	125700	66446553	974	974	974	974	0
403	20250314	125600	66446553	974	974	974	974	0
404	20250314	125500	66446553	974	974	974	974	0
405	20250314	125400	66446553	974	974	974	974	20
406	20250314	125300	66427073	972	972	972	972	0
407	20250314	125200	66427073	972	972	972	972	5
408	20250314	125100	66422213	974	974	974	974	0
409	20250314	125000	66422213	974	974	974	974	0
410	20250314	124900	66422213	974	974	974	974	0
411	20250314	124800	66422213	974	974	974	974	0
412	20250314	124700	66422213	974	974	974	974	1
413	20250314	124600	66421239	972	972	972	972	0
414	20250314	124500	66421239	972	972	972	972	0
415	20250314	124400	66421239	972	975	975	972	14
416	20250314	124300	66407628	974	974	974	974	0
417	20250314	124200	66407628	974	974	974	974	0
418	20250314	124100	66407628	974	974	974	974	0
419	20250314	124000	66407628	974	974	974	974	0
420	20250314	123900	66407628	974	974	974	974	1001
421	20250314	123800	65432654	974	974	974	974	0
422	20250314	123700	65432654	974	974	974	974	0
423	20250314	123600	65432654	974	974	974	974	1
424	20250314	123500	65431680	972	972	972	972	99
425	20250314	123400	65335452	974	974	974	974	0
426	20250314	123300	65335452	974	974	974	974	98
427	20250314	123200	65240000	974	974	974	974	0
428	20250314	123100	65240000	974	974	974	974	0
429	20250314	123000	65240000	974	974	974	974	0
430	20250314	122900	65240000	974	974	974	974	0
431	20250314	122800	65240000	974	974	974	974	0
432	20250314	122700	65240000	974	974	974	974	0
433	20250314	122600	65240000	974	974	974	974	0
434	20250314	122500	65240000	974	974	974	974	0
435	20250314	122400	65240000	974	974	974	974	4
436	20250314	122300	65236104	973	973	973	973	1135
437	20250314	122200	64131749	973	973	973	973	0
438	20250314	122100	64131749	973	973	973	973	0
439	20250314	122000	64131749	973	973	973	973	0
440	20250314	121900	64131749	973	973	973	973	0
441	20250314	121800	64131749	973	973	973	973	0
442	20250314	121700	64131749	973	973	973	973	0
443	20250314	121600	64131749	973	973	973	973	0
444	20250314	121500	64131749	973	973	973	973	1
445	20250314	121400	64130776	972	972	972	972	0
446	20250314	121300	64130776	972	972	972	972	208
447	20250314	121200	63928600	973	973	973	973	58
448	20250314	121100	63872166	973	973	973	973	190
449	20250314	121000	63687296	973	973	973	973	101
450	20250314	120900	63589023	974	974	974	974	0
451	20250314	120800	63589023	974	974	974	974	0
452	20250314	120700	63589023	974	974	974	974	0
453	20250314	120600	63589023	974	974	974	974	0
454	20250314	120500	63589023	974	973	974	973	158
455	20250314	120400	63435140	973	973	973	973	5
456	20250314	120300	63430275	975	975	975	975	0
457	20250314	120200	63430275	975	975	975	975	4
458	20250314	120100	63426375	975	975	975	975	373
459	20250314	120000	63062700	975	975	975	975	0
460	20250314	115900	63062700	975	975	975	975	0
461	20250314	115800	63062700	975	975	975	975	0
462	20250314	115700	63062700	975	975	975	975	0
463	20250314	115600	63062700	975	975	975	975	0
464	20250314	115500	63062700	975	975	975	975	4
465	20250314	115400	63058800	974	974	974	974	1087
466	20250314	115300	62000062	974	974	974	974	0
467	20250314	115200	62000062	974	974	974	974	4
468	20250314	115100	61996166	974	974	974	974	40
469	20250314	115000	61957206	974	974	974	974	0
470	20250314	114900	61957206	974	974	974	974	55
471	20250314	114800	61903636	975	975	975	975	5
472	20250314	114700	61898761	975	975	975	975	0
473	20250314	114600	61898761	975	975	975	975	0
474	20250314	114500	61898761	975	974	975	974	15
475	20250314	114400	61884150	975	972	975	972	4417
476	20250314	114300	57587894	972	972	972	972	0
477	20250314	114200	57587894	972	972	972	972	0
478	20250314	114100	57587894	972	972	972	972	0
479	20250314	114000	57587894	972	972	972	972	0
480	20250314	113900	57587894	972	972	972	972	0
481	20250314	113800	57587894	972	972	972	972	0
482	20250314	113700	57587894	972	972	972	972	0
483	20250314	113600	57587894	972	972	972	972	0
484	20250314	113500	57587894	972	972	972	972	0
485	20250314	113400	57587894	972	972	972	972	0
486	20250314	113300	57587894	972	972	972	972	0
487	20250314	113200	57587894	972	972	972	972	0
488	20250314	113100	57587894	972	972	972	972	0
489	20250314	113000	57587894	972	972	972	972	0
490	20250314	112900	57587894	972	972	972	972	0
491	20250314	112800	57587894	972	972	972	972	0
492	20250314	112700	57587894	972	972	972	972	0
493	20250314	112600	57587894	972	972	972	972	0
494	20250314	112500	57587894	972	972	972	972	0
495	20250314	112400	57587894	972	972	972	972	0
496	20250314	112300	57587894	972	972	972	972	0
497	20250314	112200	57587894	972	972	972	972	0
498	20250314	112100	57587894	972	972	972	972	0
499	20250314	112000	57587894	972	972	972	972	1
500	20250314	111900	57586922	970	970	970	970	0
501	20250314	111800	57586922	970	971	971	970	1000
502	20250314	111700	56616474	972	972	972	972	0
503	20250314	111600	56616474	972	972	972	972	0
504	20250314	111500	56616474	972	972	972	972	75
505	20250314	111400	56543574	972	972	972	972	0
506	20250314	111300	56543574	972	972	972	972	0
507	20250314	111200	56543574	972	972	972	972	0
508	20250314	111100	56543574	972	972	972	972	0
509	20250314	111000	56543574	972	972	972	972	0
510	20250314	110900	56543574	972	972	972	972	0
511	20250314	110800	56543574	972	972	972	972	0
512	20250314	110700	56543574	972	972	972	972	0
513	20250314	110600	56543574	972	972	972	972	0
514	20250314	110500	56543574	972	972	972	972	0
515	20250314	110400	56543574	972	972	972	972	0
516	20250314	110300	56543574	972	972	972	972	0
517	20250314	110200	56543574	972	972	972	972	0
518	20250314	110100	56543574	972	972	972	972	0
519	20250314	110000	56543574	972	972	972	972	5
520	20250314	105900	56538714	973	972	973	972	15
521	20250314	105800	56524129	972	973	973	972	16
522	20250314	105700	56508566	973	973	973	973	0
523	20250314	105600	56508566	973	973	973	973	0
524	20250314	105500	56508566	973	973	973	973	0
525	20250314	105400	56508566	973	973	973	973	0
526	20250314	105300	56508566	973	973	973	973	0
527	20250314	105200	56508566	973	973	973	973	0
528	20250314	105100	56508566	973	973	973	969	1015
529	20250314	105000	55524976	972	973	973	969	11010
530	20250314	104900	44856011	973	972	973	972	1154
531	20250314	104800	43734313	972	972	972	972	0
532	20250314	104700	43734313	972	972	972	972	15
533	20250314	104600	43719733	972	972	972	972	5
534	20250314	104500	43714873	971	971	971	971	0
535	20250314	104400	43714873	971	971	971	971	0
536	20250314	104300	43714873	971	971	971	971	0
537	20250314	104200	43714873	971	971	971	971	0
538	20250314	104100	43714873	971	971	971	971	0
539	20250314	104000	43714873	971	971	971	971	201
540	20250314	103900	43519702	972	971	972	971	106
541	20250314	103800	43416676	972	972	972	972	82
542	20250314	103700	43336972	973	973	973	973	0
543	20250314	103600	43336972	973	972	973	972	526
544	20250314	103500	42825200	973	973	973	973	0
545	20250314	103400	42825200	973	973	973	973	0
546	20250314	103300	42825200	973	973	973	973	0
547	20250314	103200	42825200	973	973	973	973	0
548	20250314	103100	42825200	973	973	973	973	0
549	20250314	103000	42825200	973	972	973	972	25
550	20250314	102900	42800898	973	973	973	973	16
551	20250314	102800	42785330	973	973	973	973	0
552	20250314	102700	42785330	973	973	973	973	0
553	20250314	102600	42785330	973	973	973	973	0
554	20250314	102500	42785330	973	973	973	973	0
555	20250314	102400	42785330	973	972	973	972	1430
556	20250314	102300	41395252	972	972	972	972	2
557	20250314	102200	41393308	972	972	972	972	0
558	20250314	102100	41393308	972	972	972	972	0
559	20250314	102000	41393308	972	972	972	972	5
560	20250314	101900	41388448	971	971	971	971	0
561	20250314	101800	41388448	971	971	971	971	47
562	20250314	101700	41342811	971	971	971	971	0
563	20250314	101600	41342811	971	971	971	971	0
564	20250314	101500	41342811	971	971	971	971	0
565	20250314	101400	41342811	971	970	971	967	1006
566	20250314	101300	40368542	972	972	972	972	54
567	20250314	101200	40316054	974	974	974	974	0
568	20250314	101100	40316054	974	969	974	969	4866
569	20250314	101000	35589007	969	969	969	969	0
570	20250314	100900	35589007	969	969	969	969	20
571	20250314	100800	35569627	969	969	969	969	0
572	20250314	100700	35569627	969	969	969	969	0
573	20250314	100600	35569627	969	969	969	969	0
574	20250314	100500	35569627	969	969	969	969	0
575	20250314	100400	35569627	969	969	969	969	1
576	20250314	100300	35568658	966	966	966	966	0
577	20250314	100200	35568658	966	966	966	966	0
578	20250314	100100	35568658	966	967	967	966	3000
579	20250314	100000	32670063	969	969	969	969	144
580	20250314	095900	32530527	970	970	970	970	9
581	20250314	095800	32521797	970	970	970	969	69
582	20250314	095700	32454933	969	969	969	969	37
583	20250314	095600	32419080	969	965	969	965	2097
584	20250314	095500	30395259	969	969	969	969	0
585	20250314	095400	30395259	969	965	969	965	1602
586	20250314	095300	28849321	966	966	966	966	0
587	20250314	095200	28849321	966	966	966	966	6430
588	20250314	095100	22637941	966	966	966	966	0
589	20250314	095000	22637941	966	966	966	966	1000
590	20250314	094900	21671941	966	967	967	966	2000
591	20250314	094800	19739011	970	970	970	970	1
592	20250314	094700	19738041	966	966	966	966	0
593	20250314	094600	19738041	966	966	966	966	150
594	20250314	094500	19593141	966	970	970	966	1010
595	20250314	094400	18617441	967	968	968	967	1100
596	20250314	094300	17553638	971	971	971	971	1
597	20250314	094200	17552667	970	970	970	970	1184
598	20250314	094100	16404187	968	968	968	968	1000
599	20250314	094000	15436187	968	968	968	968	1000
600	20250314	093900	14468187	968	968	968	968	0
601	20250314	093800	14468187	968	968	968	968	2000
602	20250314	093700	12532187	970	970	970	965	2059
603	20250314	093600	10538813	972	972	972	972	0
604	20250314	093500	10538813	972	972	972	972	0
605	20250314	093400	10538813	972	972	972	972	0
606	20250314	093300	10538813	972	972	972	972	0
607	20250314	093200	10538813	972	972	972	972	0
608	20250314	093100	10538813	972	972	972	972	300
609	20250314	093000	10247213	972	972	972	972	185
610	20250314	092900	10067393	972	972	972	972	0
611	20250314	092800	10067393	972	972	972	972	0
612	20250314	092700	10067393	972	972	972	972	0
613	20250314	092600	10067393	972	972	972	972	1022
614	20250314	092500	9074009	972	972	972	972	116
615	20250314	092400	8961257	971	971	971	971	1
616	20250314	092300	8960286	972	972	972	972	0
617	20250314	092200	8960286	972	972	972	972	1093
618	20250314	092100	7897890	973	970	973	970	3378
619	20250314	092000	4619798	969	964	969	964	2595
620	20250314	091900	2110631	963	963	963	963	21
621	20250314	091800	2090408	963	963	963	963	201
622	20250314	091700	1896845	963	963	963	963	12
623	20250314	091600	1885289	961	961	961	961	0
624	20250314	091500	1885289	961	961	961	961	0
625	20250314	091400	1885289	961	961	963	961	1858
626	20250314	091300	99134	961	961	961	961	1
627	20250314	091200	98173	957	957	957	957	0
628	20250314	091100	98173	957	959	959	957	10
629	20250314	091000	88589	962	962	962	962	7
630	20250314	090900	81855	963	963	963	963	0
631	20250314	090800	81855	963	963	963	963	0
632	20250314	090700	81855	963	963	963	963	0
633	20250314	090600	81855	963	963	963	963	0
634	20250314	090500	81855	963	963	963	963	0
635	20250314	090400	81855	963	963	963	963	0
636	20250314	090300	81855	963	963	963	963	0
637	20250314	090200	81855	963	963	963	963	0
638	20250314	090100	81855	963	963	963	963	0
639	20250314	090000	81855	963	963	963	963	85