KissMeData/227610/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	205400	24426117	905	905	905	905	483
3	20250314	205300	24426117	905	905	905	905	0
4	20250314	205200	24426117	905	905	905	905	0
5	20250314	205100	24426117	905	905	905	905	0
6	20250314	205000	24426117	905	905	905	905	0
7	20250314	204900	24426117	905	905	905	905	0
8	20250314	204800	24426117	905	905	905	905	0
9	20250314	204700	24426117	905	905	905	905	0
10	20250314	204600	24426117	905	905	905	905	0
11	20250314	204500	24426117	905	905	905	905	0
12	20250314	204400	24426117	905	905	905	905	0
13	20250314	204300	24426117	905	905	905	905	0
14	20250314	204200	24426117	905	905	905	905	0
15	20250314	204100	24426117	905	905	905	905	0
16	20250314	204000	24426117	905	905	905	905	0
17	20250314	203900	24426117	905	905	905	905	0
18	20250314	203800	24426117	905	905	905	905	0
19	20250314	203700	24426117	905	905	905	905	0
20	20250314	203600	24426117	905	905	905	905	0
21	20250314	203500	24426117	905	905	905	905	0
22	20250314	203400	24426117	905	905	905	905	0
23	20250314	203300	24426117	905	905	905	905	0
24	20250314	203200	24426117	905	905	905	905	0
25	20250314	203100	24426117	905	905	905	905	0
26	20250314	203000	24426117	905	905	905	905	0
27	20250314	202900	24426117	905	905	905	905	0
28	20250314	202800	24426117	905	905	905	905	0
29	20250314	202700	24426117	905	905	905	905	0
30	20250314	202600	24426117	905	905	905	905	0
31	20250314	202500	24426117	905	905	905	905	0
32	20250314	202400	24426117	905	905	905	905	483
33	20250314	202300	24426117	905	905	905	905	0
34	20250314	202200	24426117	905	905	905	905	0
35	20250314	202100	24426117	905	905	905	905	0
36	20250314	202000	24426117	905	905	905	905	0
37	20250314	201900	24426117	905	905	905	905	0
38	20250314	201800	24426117	905	905	905	905	0
39	20250314	201700	24426117	905	905	905	905	0
40	20250314	201600	24426117	905	905	905	905	0
41	20250314	201500	24426117	905	905	905	905	0
42	20250314	201400	24426117	905	905	905	905	0
43	20250314	201300	24426117	905	905	905	905	0
44	20250314	201200	24426117	905	905	905	905	0
45	20250314	201100	24426117	905	905	905	905	0
46	20250314	201000	24426117	905	905	905	905	0
47	20250314	200900	24426117	905	905	905	905	0
48	20250314	200800	24426117	905	905	905	905	0
49	20250314	200700	24426117	905	905	905	905	0
50	20250314	200600	24426117	905	905	905	905	0
51	20250314	200500	24426117	905	905	905	905	0
52	20250314	200400	24426117	905	905	905	905	0
53	20250314	200300	24426117	905	905	905	905	0
54	20250314	200200	24426117	905	905	905	905	0
55	20250314	200100	24426117	905	905	905	905	0
56	20250314	200000	24426117	905	905	905	905	0
57	20250314	195900	24426117	905	905	905	905	0
58	20250314	195800	24426117	905	905	905	905	0
59	20250314	195700	24426117	905	905	905	905	0
60	20250314	195600	24426117	905	905	905	905	0
61	20250314	195500	24426117	905	905	905	905	0
62	20250314	195400	24426117	905	905	905	905	483
63	20250314	195300	24426117	905	905	905	905	0
64	20250314	195200	24426117	905	905	905	905	0
65	20250314	195100	24426117	905	905	905	905	0
66	20250314	195000	24426117	905	905	905	905	0
67	20250314	194900	24426117	905	905	905	905	0
68	20250314	194800	24426117	905	905	905	905	0
69	20250314	194700	24426117	905	905	905	905	0
70	20250314	194600	24426117	905	905	905	905	0
71	20250314	194500	24426117	905	905	905	905	0
72	20250314	194400	24426117	905	905	905	905	0
73	20250314	194300	24426117	905	905	905	905	0
74	20250314	194200	24426117	905	905	905	905	0
75	20250314	194100	24426117	905	905	905	905	0
76	20250314	194000	24426117	905	905	905	905	0
77	20250314	193900	24426117	905	905	905	905	0
78	20250314	193800	24426117	905	905	905	905	0
79	20250314	193700	24426117	905	905	905	905	0
80	20250314	193600	24426117	905	905	905	905	0
81	20250314	193500	24426117	905	905	905	905	0
82	20250314	193400	24426117	905	905	905	905	0
83	20250314	193300	24426117	905	905	905	905	0
84	20250314	193200	24426117	905	905	905	905	0
85	20250314	193100	24426117	905	905	905	905	0
86	20250314	193000	24426117	905	905	905	905	0
87	20250314	192900	24426117	905	905	905	905	0
88	20250314	192800	24426117	905	905	905	905	0
89	20250314	192700	24426117	905	905	905	905	0
90	20250314	192600	24426117	905	905	905	905	0
91	20250314	192500	24426117	905	905	905	905	0
92	20250314	192400	24426117	905	905	905	905	483
93	20250314	192300	24426117	905	905	905	905	0
94	20250314	192200	24426117	905	905	905	905	0
95	20250314	192100	24426117	905	905	905	905	0
96	20250314	192000	24426117	905	905	905	905	0
97	20250314	191900	24426117	905	905	905	905	0
98	20250314	191800	24426117	905	905	905	905	0
99	20250314	191700	24426117	905	905	905	905	0
100	20250314	191600	24426117	905	905	905	905	0
101	20250314	191500	24426117	905	905	905	905	0
102	20250314	191400	24426117	905	905	905	905	0
103	20250314	191300	24426117	905	905	905	905	0
104	20250314	191200	24426117	905	905	905	905	0
105	20250314	191100	24426117	905	905	905	905	0
106	20250314	191000	24426117	905	905	905	905	0
107	20250314	190900	24426117	905	905	905	905	0
108	20250314	190800	24426117	905	905	905	905	0
109	20250314	190700	24426117	905	905	905	905	0
110	20250314	190600	24426117	905	905	905	905	0
111	20250314	190500	24426117	905	905	905	905	0
112	20250314	190400	24426117	905	905	905	905	0
113	20250314	190300	24426117	905	905	905	905	0
114	20250314	190200	24426117	905	905	905	905	0
115	20250314	190100	24426117	905	905	905	905	0
116	20250314	190000	24426117	905	905	905	905	0
117	20250314	185900	24426117	905	905	905	905	0
118	20250314	185800	24426117	905	905	905	905	0
119	20250314	185700	24426117	905	905	905	905	0
120	20250314	185600	24426117	905	905	905	905	0
121	20250314	185500	24426117	905	905	905	905	0
122	20250314	185400	24426117	905	905	905	905	483
123	20250314	185300	24426117	905	905	905	905	0
124	20250314	185200	24426117	905	905	905	905	0
125	20250314	185100	24426117	905	905	905	905	0
126	20250314	185000	24426117	905	905	905	905	0
127	20250314	184900	24426117	905	905	905	905	0
128	20250314	184800	24426117	905	905	905	905	0
129	20250314	184700	24426117	905	905	905	905	0
130	20250314	184600	24426117	905	905	905	905	0
131	20250314	184500	24426117	905	905	905	905	0
132	20250314	184400	24426117	905	905	905	905	0
133	20250314	184300	24426117	905	905	905	905	0
134	20250314	184200	24426117	905	905	905	905	0
135	20250314	184100	24426117	905	905	905	905	0
136	20250314	184000	24426117	905	905	905	905	0
137	20250314	183900	24426117	905	905	905	905	0
138	20250314	183800	24426117	905	905	905	905	0
139	20250314	183700	24426117	905	905	905	905	0
140	20250314	183600	24426117	905	905	905	905	0
141	20250314	183500	24426117	905	905	905	905	0
142	20250314	183400	24426117	905	905	905	905	0
143	20250314	183300	24426117	905	905	905	905	0
144	20250314	183200	24426117	905	905	905	905	0
145	20250314	183100	24426117	905	905	905	905	0
146	20250314	183000	24426117	905	905	905	905	0
147	20250314	182900	24426117	905	905	905	905	0
148	20250314	182800	24426117	905	905	905	905	0
149	20250314	182700	24426117	905	905	905	905	0
150	20250314	182600	24426117	905	905	905	905	0
151	20250314	182500	24426117	905	905	905	905	0
152	20250314	182400	24426117	905	905	905	905	483
153	20250314	182300	24426117	905	905	905	905	0
154	20250314	182200	24426117	905	905	905	905	0
155	20250314	182100	24426117	905	905	905	905	0
156	20250314	182000	24426117	905	905	905	905	0
157	20250314	181900	24426117	905	905	905	905	0
158	20250314	181800	24426117	905	905	905	905	0
159	20250314	181700	24426117	905	905	905	905	0
160	20250314	181600	24426117	905	905	905	905	0
161	20250314	181500	24426117	905	905	905	905	0
162	20250314	181400	24426117	905	905	905	905	0
163	20250314	181300	24426117	905	905	905	905	0
164	20250314	181200	24426117	905	905	905	905	0
165	20250314	181100	24426117	905	905	905	905	0
166	20250314	181000	24426117	905	905	905	905	0
167	20250314	180900	24426117	905	905	905	905	0
168	20250314	180800	24426117	905	905	905	905	0
169	20250314	180700	24426117	905	905	905	905	0
170	20250314	180600	24426117	905	905	905	905	0
171	20250314	180500	24426117	905	905	905	905	0
172	20250314	180400	24426117	905	905	905	905	0
173	20250314	180300	24426117	905	905	905	905	0
174	20250314	180200	24426117	905	905	905	905	0
175	20250314	180100	24426117	905	905	905	905	0
176	20250314	180000	24426117	905	905	905	905	0
177	20250314	175900	24426117	905	905	905	905	0
178	20250314	175800	24426117	905	905	905	905	0
179	20250314	175700	24426117	905	905	905	905	0
180	20250314	175600	24426117	905	905	905	905	0
181	20250314	175500	24426117	905	905	905	905	0
182	20250314	175400	24426117	905	905	905	905	483
183	20250314	175300	24426117	905	905	905	905	0
184	20250314	175200	24426117	905	905	905	905	0
185	20250314	175100	24426117	905	905	905	905	0
186	20250314	175000	24426117	905	905	905	905	0
187	20250314	174900	24426117	905	905	905	905	0
188	20250314	174800	24426117	905	905	905	905	0
189	20250314	174700	24426117	905	905	905	905	0
190	20250314	174600	24426117	905	905	905	905	0
191	20250314	174500	24426117	905	905	905	905	0
192	20250314	174400	24426117	905	905	905	905	0
193	20250314	174300	24426117	905	905	905	905	0
194	20250314	174200	24426117	905	905	905	905	0
195	20250314	174100	24426117	905	905	905	905	0
196	20250314	174000	24426117	905	905	905	905	0
197	20250314	173900	24426117	905	905	905	905	0
198	20250314	173800	24426117	905	905	905	905	0
199	20250314	173700	24426117	905	905	905	905	0
200	20250314	173600	24426117	905	905	905	905	0
201	20250314	173500	24426117	905	905	905	905	0
202	20250314	173400	24426117	905	905	905	905	0
203	20250314	173300	24426117	905	905	905	905	0
204	20250314	173200	24426117	905	905	905	905	0
205	20250314	173100	24426117	905	905	905	905	0
206	20250314	173000	24426117	905	905	905	905	0
207	20250314	172900	24426117	905	905	905	905	0
208	20250314	172800	24426117	905	905	905	905	0
209	20250314	172700	24426117	905	905	905	905	0
210	20250314	172600	24426117	905	905	905	905	0
211	20250314	172500	24426117	905	905	905	905	0
212	20250314	172400	24426117	905	905	905	905	483
213	20250314	172300	24426117	905	905	905	905	0
214	20250314	172200	24426117	905	905	905	905	0
215	20250314	172100	24426117	905	905	905	905	0
216	20250314	172000	24426117	905	905	905	905	0
217	20250314	171900	24426117	905	905	905	905	0
218	20250314	171800	24426117	905	905	905	905	0
219	20250314	171700	24426117	905	905	905	905	0
220	20250314	171600	24426117	905	905	905	905	0
221	20250314	171500	24426117	905	905	905	905	0
222	20250314	171400	24426117	905	905	905	905	0
223	20250314	171300	24426117	905	905	905	905	0
224	20250314	171200	24426117	905	905	905	905	0
225	20250314	171100	24426117	905	905	905	905	0
226	20250314	171000	24426117	905	905	905	905	0
227	20250314	170900	24426117	905	905	905	905	0
228	20250314	170800	24426117	905	905	905	905	0
229	20250314	170700	24426117	905	905	905	905	0
230	20250314	170600	24426117	905	905	905	905	0
231	20250314	170500	24426117	905	905	905	905	0
232	20250314	170400	24426117	905	905	905	905	0
233	20250314	170300	24426117	905	905	905	905	0
234	20250314	170200	24426117	905	905	905	905	0
235	20250314	170100	24426117	905	905	905	905	0
236	20250314	170000	24426117	905	905	905	905	0
237	20250314	165900	24426117	905	905	905	905	0
238	20250314	165800	24426117	905	905	905	905	0
239	20250314	165700	24426117	905	905	905	905	0
240	20250314	165600	24426117	905	905	905	905	0
241	20250314	165500	24426117	905	905	905	905	0
242	20250314	165400	24426117	905	905	905	905	483
243	20250314	165300	24426117	905	905	905	905	0
244	20250314	165200	24426117	905	905	905	905	0
245	20250314	165100	24426117	905	905	905	905	0
246	20250314	165000	24426117	905	905	905	905	0
247	20250314	164900	24426117	905	905	905	905	0
248	20250314	164800	24426117	905	905	905	905	0
249	20250314	164700	24426117	905	905	905	905	0
250	20250314	164600	24426117	905	905	905	905	0
251	20250314	164500	24426117	905	905	905	905	0
252	20250314	164400	24426117	905	905	905	905	0
253	20250314	164300	24426117	905	905	905	905	0
254	20250314	164200	24426117	905	905	905	905	0
255	20250314	164100	24426117	905	905	905	905	0
256	20250314	164000	24426117	905	905	905	905	0
257	20250314	163900	24426117	905	905	905	905	0
258	20250314	163800	24426117	905	905	905	905	0
259	20250314	163700	24426117	905	905	905	905	0
260	20250314	163600	24426117	905	905	905	905	0
261	20250314	163500	24426117	905	905	905	905	0
262	20250314	163400	24426117	905	905	905	905	0
263	20250314	163300	24426117	905	905	905	905	0
264	20250314	163200	24426117	905	905	905	905	0
265	20250314	163100	24426117	905	905	905	905	0
266	20250314	163000	24426117	905	905	905	905	0
267	20250314	162900	24426117	905	905	905	905	0
268	20250314	162800	24426117	905	905	905	905	0
269	20250314	162700	24426117	905	905	905	905	0
270	20250314	162600	24426117	905	905	905	905	0
271	20250314	162500	24426117	905	905	905	905	0
272	20250314	162400	24426117	905	905	905	905	483
273	20250314	162300	24426117	905	905	905	905	0
274	20250314	162200	24426117	905	905	905	905	0
275	20250314	162100	24426117	905	905	905	905	0
276	20250314	162000	24426117	905	905	905	905	0
277	20250314	161900	24426117	905	905	905	905	0
278	20250314	161800	24426117	905	905	905	905	0
279	20250314	161700	24426117	905	905	905	905	0
280	20250314	161600	24426117	905	905	905	905	0
281	20250314	161500	24426117	905	905	905	905	0
282	20250314	161400	24426117	905	905	905	905	0
283	20250314	161300	24426117	905	905	905	905	0
284	20250314	161200	24426117	905	905	905	905	0
285	20250314	161100	24426117	905	905	905	905	0
286	20250314	161000	24426117	905	905	905	905	0
287	20250314	160900	24426117	905	905	905	905	0
288	20250314	160800	24426117	905	905	905	905	0
289	20250314	160700	24426117	905	905	905	905	0
290	20250314	160600	24426117	905	905	905	905	0
291	20250314	160500	24426117	905	905	905	905	0
292	20250314	160400	24426117	905	905	905	905	0
293	20250314	160300	24426117	905	905	905	905	0
294	20250314	160200	24426117	905	905	905	905	0
295	20250314	160100	24426117	905	905	905	905	0
296	20250314	160000	24426117	905	905	905	905	0
297	20250314	155900	24426117	905	905	905	905	0
298	20250314	155800	24426117	905	905	905	905	0
299	20250314	155700	24426117	905	905	905	905	0
300	20250314	155600	24426117	905	905	905	905	0
301	20250314	155500	24426117	905	905	905	905	0
302	20250314	155400	24426117	905	905	905	905	483
303	20250314	155300	24426117	905	905	905	905	0
304	20250314	155200	24426117	905	905	905	905	0
305	20250314	155100	24426117	905	905	905	905	0
306	20250314	155000	24426117	905	905	905	905	0
307	20250314	154900	24426117	905	905	905	905	0
308	20250314	154800	24426117	905	905	905	905	0
309	20250314	154700	24426117	905	905	905	905	0
310	20250314	154600	24426117	905	905	905	905	0
311	20250314	154500	24426117	905	905	905	905	0
312	20250314	154400	24426117	905	905	905	905	0
313	20250314	154300	24426117	905	905	905	905	0
314	20250314	154200	24426117	905	905	905	905	0
315	20250314	154100	24426117	905	905	905	905	0
316	20250314	154000	24426117	905	905	905	905	0
317	20250314	153900	24426117	905	905	905	905	0
318	20250314	153800	24426117	905	905	905	905	0
319	20250314	153700	24426117	905	905	905	905	0
320	20250314	153600	24426117	905	905	905	905	0
321	20250314	153500	24426117	905	905	905	905	0
322	20250314	153400	24426117	905	905	905	905	0
323	20250314	153300	24426117	905	905	905	905	0
324	20250314	153200	24426117	905	905	905	905	0
325	20250314	153100	24426117	905	905	905	905	0
326	20250314	153000	24426117	905	905	905	905	483
327	20250314	152900	23989002	915	915	915	915	0
328	20250314	152800	23989002	915	915	915	915	0
329	20250314	152700	23989002	915	915	915	915	0
330	20250314	152600	23989002	915	915	915	915	0
331	20250314	152500	23989002	915	915	915	915	0
332	20250314	152400	23989002	915	915	915	915	0
333	20250314	152300	23989002	915	915	915	915	0
334	20250314	152200	23989002	915	915	915	915	0
335	20250314	152100	23989002	915	915	915	915	0
336	20250314	152000	23989002	915	915	915	915	0
337	20250314	151900	23989002	915	915	915	915	0
338	20250314	151800	23989002	915	915	915	915	18
339	20250314	151700	23972532	915	915	915	915	0
340	20250314	151600	23972532	915	915	915	915	0
341	20250314	151500	23972532	915	915	915	915	0
342	20250314	151400	23972532	915	915	915	915	0
343	20250314	151300	23972532	915	915	915	915	0
344	20250314	151200	23972532	915	915	915	915	0
345	20250314	151100	23972532	915	915	915	915	18
346	20250314	151000	23956062	915	915	915	915	0
347	20250314	150900	23956062	915	915	915	915	0
348	20250314	150800	23956062	915	915	915	915	0
349	20250314	150700	23956062	915	915	915	915	6
350	20250314	150600	23950572	915	915	915	915	0
351	20250314	150500	23950572	915	915	915	915	0
352	20250314	150400	23950572	915	915	915	915	0
353	20250314	150300	23950572	915	915	915	915	0
354	20250314	150200	23950572	915	915	915	915	0
355	20250314	150100	23950572	915	915	915	915	0
356	20250314	150000	23950572	915	915	915	915	0
357	20250314	145900	23950572	915	915	915	915	0
358	20250314	145800	23950572	915	915	915	915	0
359	20250314	145700	23950572	915	915	915	915	0
360	20250314	145600	23950572	915	915	915	915	0
361	20250314	145500	23950572	915	915	915	915	0
362	20250314	145400	23950572	915	915	915	915	0
363	20250314	145300	23950572	915	915	915	915	5
364	20250314	145200	23945997	919	915	919	915	25
365	20250314	145100	23923118	915	915	915	915	0
366	20250314	145000	23923118	915	915	915	915	29
367	20250314	144900	23896583	915	913	915	913	500
368	20250314	144800	23439796	907	907	907	907	0
369	20250314	144700	23439796	907	907	907	907	39
370	20250314	144600	23404423	913	913	913	913	10
371	20250314	144500	23395293	913	913	913	913	0
372	20250314	144400	23395293	913	913	913	913	0
373	20250314	144300	23395293	913	913	913	913	0
374	20250314	144200	23395293	913	913	913	913	0
375	20250314	144100	23395293	913	913	913	913	0
376	20250314	144000	23395293	913	913	913	913	0
377	20250314	143900	23395293	913	909	913	909	31
378	20250314	143800	23367110	909	909	909	909	0
379	20250314	143700	23367110	909	909	909	909	0
380	20250314	143600	23367110	909	908	909	908	304
381	20250314	143500	23090778	905	905	905	905	0
382	20250314	143400	23090778	905	905	905	905	0
383	20250314	143300	23090778	905	902	905	902	1960
384	20250314	143200	21318404	902	902	902	902	0
385	20250314	143100	21318404	902	902	902	902	15
386	20250314	143000	21304874	901	901	901	901	0
387	20250314	142900	21304874	901	901	901	901	0
388	20250314	142800	21304874	901	901	901	901	0
389	20250314	142700	21304874	901	901	901	901	0
390	20250314	142600	21304874	901	901	901	901	1076
391	20250314	142500	20335398	902	902	902	902	0
392	20250314	142400	20335398	902	902	902	902	0
393	20250314	142300	20335398	902	902	902	902	0
394	20250314	142200	20335398	902	902	902	902	0
395	20250314	142100	20335398	902	902	902	902	0
396	20250314	142000	20335398	902	902	902	902	1
397	20250314	141900	20334496	901	901	901	901	0
398	20250314	141800	20334496	901	901	901	901	0
399	20250314	141700	20334496	901	901	901	901	0
400	20250314	141600	20334496	901	901	901	901	8
401	20250314	141500	20327288	902	902	902	902	0
402	20250314	141400	20327288	902	902	902	902	0
403	20250314	141300	20327288	902	902	902	902	0
404	20250314	141200	20327288	902	902	902	902	0
405	20250314	141100	20327288	902	902	902	902	0
406	20250314	141000	20327288	902	902	902	902	7
407	20250314	140900	20320974	902	902	902	902	0
408	20250314	140800	20320974	902	902	902	902	0
409	20250314	140700	20320974	902	902	902	902	0
410	20250314	140600	20320974	902	902	902	902	0
411	20250314	140500	20320974	902	902	902	902	0
412	20250314	140400	20320974	902	902	902	902	0
413	20250314	140300	20320974	902	902	902	902	32
414	20250314	140200	20292110	903	903	903	903	0
415	20250314	140100	20292110	903	903	903	903	0
416	20250314	140000	20292110	903	903	903	903	0
417	20250314	135900	20292110	903	903	903	903	1
418	20250314	135800	20291207	901	901	901	901	0
419	20250314	135700	20291207	901	901	901	901	0
420	20250314	135600	20291207	901	901	901	901	0
421	20250314	135500	20291207	901	901	901	901	60
422	20250314	135400	20237147	901	901	901	901	50
423	20250314	135300	20192097	901	903	903	901	369
424	20250314	135200	19859626	904	904	904	904	0
425	20250314	135100	19859626	904	904	904	904	10
426	20250314	135000	19850586	904	904	904	904	0
427	20250314	134900	19850586	904	904	904	904	33
428	20250314	134800	19820754	904	904	904	904	0
429	20250314	134700	19820754	904	904	904	904	0
430	20250314	134600	19820754	904	904	904	904	0
431	20250314	134500	19820754	904	904	904	904	0
432	20250314	134400	19820754	904	904	904	904	0
433	20250314	134300	19820754	904	904	904	904	0
434	20250314	134200	19820754	904	904	904	904	0
435	20250314	134100	19820754	904	904	904	904	0
436	20250314	134000	19820754	904	904	904	904	0
437	20250314	133900	19820754	904	904	904	904	50
438	20250314	133800	19775554	904	904	904	904	0
439	20250314	133700	19775554	904	904	904	904	0
440	20250314	133600	19775554	904	904	904	904	0
441	20250314	133500	19775554	904	904	904	904	0
442	20250314	133400	19775554	904	904	904	904	150
443	20250314	133300	19639954	902	902	902	902	0
444	20250314	133200	19639954	902	902	902	902	1
445	20250314	133100	19639052	904	904	904	904	0
446	20250314	133000	19639052	904	904	904	904	2
447	20250314	132900	19637244	904	904	904	904	0
448	20250314	132800	19637244	904	904	904	904	0
449	20250314	132700	19637244	904	904	904	904	0
450	20250314	132600	19637244	904	904	904	904	0
451	20250314	132500	19637244	904	904	904	904	0
452	20250314	132400	19637244	904	904	904	904	0
453	20250314	132300	19637244	904	904	904	904	0
454	20250314	132200	19637244	904	904	904	904	0
455	20250314	132100	19637244	904	904	904	904	0
456	20250314	132000	19637244	904	904	904	904	0
457	20250314	131900	19637244	904	904	904	904	0
458	20250314	131800	19637244	904	904	904	904	0
459	20250314	131700	19637244	904	904	904	904	5
460	20250314	131600	19632724	904	904	904	904	0
461	20250314	131500	19632724	904	904	904	904	0
462	20250314	131400	19632724	904	904	904	904	0
463	20250314	131300	19632724	904	904	904	904	0
464	20250314	131200	19632724	904	904	904	904	0
465	20250314	131100	19632724	904	904	904	904	0
466	20250314	131000	19632724	904	904	904	904	0
467	20250314	130900	19632724	904	904	904	904	0
468	20250314	130800	19632724	904	904	904	904	0
469	20250314	130700	19632724	904	904	904	904	0
470	20250314	130600	19632724	904	904	904	904	0
471	20250314	130500	19632724	904	904	904	904	0
472	20250314	130400	19632724	904	904	904	904	0
473	20250314	130300	19632724	904	904	904	904	0
474	20250314	130200	19632724	904	904	904	904	0
475	20250314	130100	19632724	904	904	904	904	0
476	20250314	130000	19632724	904	904	904	904	0
477	20250314	125900	19632724	904	904	904	904	0
478	20250314	125800	19632724	904	904	904	904	0
479	20250314	125700	19632724	904	904	904	904	0
480	20250314	125600	19632724	904	904	904	904	4
481	20250314	125500	19629108	904	904	904	904	51
482	20250314	125400	19583004	904	904	904	904	0
483	20250314	125300	19583004	904	904	904	904	0
484	20250314	125200	19583004	904	904	904	904	5
485	20250314	125100	19578484	900	900	900	900	0
486	20250314	125000	19578484	900	900	900	900	0
487	20250314	124900	19578484	900	900	900	900	0
488	20250314	124800	19578484	900	900	900	900	0
489	20250314	124700	19578484	900	900	900	900	0
490	20250314	124600	19578484	900	900	900	900	0
491	20250314	124500	19578484	900	900	900	900	0
492	20250314	124400	19578484	900	900	900	900	1
493	20250314	124300	19577584	904	904	904	904	0
494	20250314	124200	19577584	904	904	904	904	0
495	20250314	124100	19577584	904	904	904	904	0
496	20250314	124000	19577584	904	904	904	904	0
497	20250314	123900	19577584	904	904	904	904	0
498	20250314	123800	19577584	904	904	904	904	0
499	20250314	123700	19577584	904	904	904	904	0
500	20250314	123600	19577584	904	904	904	904	100
501	20250314	123500	19487184	904	904	904	904	0
502	20250314	123400	19487184	904	904	904	904	0
503	20250314	123300	19487184	904	904	904	904	0
504	20250314	123200	19487184	904	904	904	904	0
505	20250314	123100	19487184	904	904	904	904	0
506	20250314	123000	19487184	904	904	904	904	24
507	20250314	122900	19465488	902	902	902	902	0
508	20250314	122800	19465488	902	902	902	902	0
509	20250314	122700	19465488	902	902	902	902	0
510	20250314	122600	19465488	902	902	902	902	0
511	20250314	122500	19465488	902	902	902	902	0
512	20250314	122400	19465488	902	904	904	902	6
513	20250314	122300	19460074	902	902	902	902	0
514	20250314	122200	19460074	902	902	902	899	426
515	20250314	122100	19076828	906	906	906	906	0
516	20250314	122000	19076828	906	906	906	906	1
517	20250314	121900	19075922	901	901	901	901	0
518	20250314	121800	19075922	901	901	901	901	0
519	20250314	121700	19075922	901	901	901	901	0
520	20250314	121600	19075922	901	901	901	901	0
521	20250314	121500	19075922	901	901	901	901	0
522	20250314	121400	19075922	901	901	901	901	0
523	20250314	121300	19075922	901	901	901	901	0
524	20250314	121200	19075922	901	901	901	901	0
525	20250314	121100	19075922	901	901	901	901	0
526	20250314	121000	19075922	901	901	901	901	0
527	20250314	120900	19075922	901	901	901	901	0
528	20250314	120800	19075922	901	901	901	901	0
529	20250314	120700	19075922	901	901	901	901	0
530	20250314	120600	19075922	901	901	901	901	0
531	20250314	120500	19075922	901	901	901	901	0
532	20250314	120400	19075922	901	901	901	901	0
533	20250314	120300	19075922	901	901	901	901	0
534	20250314	120200	19075922	901	901	901	901	0
535	20250314	120100	19075922	901	901	901	901	4
536	20250314	120000	19072318	901	901	901	901	1
537	20250314	115900	19071417	904	904	904	904	0
538	20250314	115800	19071417	904	905	905	904	11
539	20250314	115700	19061463	906	906	906	906	0
540	20250314	115600	19061463	906	906	906	906	17
541	20250314	115500	19046061	906	906	906	906	0
542	20250314	115400	19046061	906	906	906	906	0
543	20250314	115300	19046061	906	906	906	906	0
544	20250314	115200	19046061	906	906	906	906	0
545	20250314	115100	19046061	906	906	906	906	0
546	20250314	115000	19046061	906	906	906	906	0
547	20250314	114900	19046061	906	906	906	906	9
548	20250314	114800	19037907	908	908	908	908	0
549	20250314	114700	19037907	908	908	908	908	0
550	20250314	114600	19037907	908	908	908	908	0
551	20250314	114500	19037907	908	908	908	908	0
552	20250314	114400	19037907	908	908	908	908	0
553	20250314	114300	19037907	908	908	908	908	0
554	20250314	114200	19037907	908	908	908	908	0
555	20250314	114100	19037907	908	908	908	908	0
556	20250314	114000	19037907	908	908	908	908	0
557	20250314	113900	19037907	908	908	908	908	0
558	20250314	113800	19037907	908	908	908	908	0
559	20250314	113700	19037907	908	908	908	908	0
560	20250314	113600	19037907	908	908	908	908	0
561	20250314	113500	19037907	908	908	908	906	111
562	20250314	113400	18937121	908	908	908	908	0
563	20250314	113300	18937121	908	908	908	908	0
564	20250314	113200	18937121	908	908	908	908	0
565	20250314	113100	18937121	908	908	908	908	0
566	20250314	113000	18937121	908	908	908	908	0
567	20250314	112900	18937121	908	908	908	908	0
568	20250314	112800	18937121	908	908	908	908	0
569	20250314	112700	18937121	908	908	908	908	1000
570	20250314	112600	18029121	908	908	908	908	0
571	20250314	112500	18029121	908	908	908	908	0
572	20250314	112400	18029121	908	908	908	908	0
573	20250314	112300	18029121	908	908	908	908	0
574	20250314	112200	18029121	908	908	908	908	0
575	20250314	112100	18029121	908	908	908	908	0
576	20250314	112000	18029121	908	908	908	908	0
577	20250314	111900	18029121	908	908	908	908	0
578	20250314	111800	18029121	908	907	908	907	31
579	20250314	111700	18001003	907	907	907	907	0
580	20250314	111600	18001003	907	907	907	907	0
581	20250314	111500	18001003	907	907	907	907	3
582	20250314	111400	17998282	901	901	901	901	124
583	20250314	111300	17886558	901	901	901	901	0
584	20250314	111200	17886558	901	901	901	901	0
585	20250314	111100	17886558	901	901	901	901	5
586	20250314	111000	17882053	901	901	901	901	0
587	20250314	110900	17882053	901	901	901	901	0
588	20250314	110800	17882053	901	901	901	901	0
589	20250314	110700	17882053	901	901	901	901	1
590	20250314	110600	17881152	895	895	895	895	0
591	20250314	110500	17881152	895	895	895	895	0
592	20250314	110400	17881152	895	901	901	895	1638
593	20250314	110300	16409956	899	898	899	898	783
594	20250314	110200	15706066	898	898	898	898	0
595	20250314	110100	15706066	898	898	898	898	0
596	20250314	110000	15706066	898	898	898	898	10
597	20250314	105900	15697086	891	891	891	891	0
598	20250314	105800	15697086	891	891	891	891	38
599	20250314	105700	15663228	891	894	894	891	2962
600	20250314	105600	13021043	891	896	896	891	1648
601	20250314	105500	11548374	895	912	912	895	7914
602	20250314	105400	4371136	921	921	921	921	0
603	20250314	105300	4371136	921	921	921	921	0
604	20250314	105200	4371136	921	921	921	921	0
605	20250314	105100	4371136	921	921	921	921	0
606	20250314	105000	4371136	921	921	921	921	0
607	20250314	104900	4371136	921	921	921	921	0
608	20250314	104800	4371136	921	921	921	921	0
609	20250314	104700	4371136	921	921	921	921	0
610	20250314	104600	4371136	921	921	921	921	0
611	20250314	104500	4371136	921	921	921	921	0
612	20250314	104400	4371136	921	921	921	921	0
613	20250314	104300	4371136	921	921	921	921	0
614	20250314	104200	4371136	921	921	921	921	0
615	20250314	104100	4371136	921	921	921	921	0
616	20250314	104000	4371136	921	921	921	921	18
617	20250314	103900	4354558	920	920	920	920	0
618	20250314	103800	4354558	920	920	920	920	0
619	20250314	103700	4354558	920	920	920	920	0
620	20250314	103600	4354558	920	920	920	920	0
621	20250314	103500	4354558	920	920	920	920	143
622	20250314	103400	4222998	920	920	920	920	0
623	20250314	103300	4222998	920	920	920	920	0
624	20250314	103200	4222998	920	920	920	920	0
625	20250314	103100	4222998	920	920	920	920	0
626	20250314	103000	4222998	920	920	920	920	0
627	20250314	102900	4222998	920	920	920	920	0
628	20250314	102800	4222998	920	920	920	920	0
629	20250314	102700	4222998	920	920	920	920	0
630	20250314	102600	4222998	920	920	920	920	0
631	20250314	102500	4222998	920	920	920	920	18
632	20250314	102400	4206438	921	921	921	921	0
633	20250314	102300	4206438	921	921	921	921	54
634	20250314	102200	4156704	912	912	912	912	40
635	20250314	102100	4120224	923	923	923	923	0
636	20250314	102000	4120224	923	923	923	923	0
637	20250314	101900	4120224	923	923	923	923	0
638	20250314	101800	4120224	923	923	923	923	0
639	20250314	101700	4120224	923	923	923	923	0
640	20250314	101600	4120224	923	923	923	923	0
641	20250314	101500	4120224	923	923	923	923	0
642	20250314	101400	4120224	923	923	923	923	0
643	20250314	101300	4120224	923	923	923	923	0
644	20250314	101200	4120224	923	923	923	923	0
645	20250314	101100	4120224	923	923	923	923	0
646	20250314	101000	4120224	923	923	923	923	0
647	20250314	100900	4120224	923	923	923	923	0
648	20250314	100800	4120224	923	923	923	923	0
649	20250314	100700	4120224	923	923	923	923	0
650	20250314	100600	4120224	923	923	923	923	0
651	20250314	100500	4120224	923	923	923	923	0
652	20250314	100400	4120224	923	923	923	923	2
653	20250314	100300	4118378	923	923	923	923	0
654	20250314	100200	4118378	923	923	923	923	0
655	20250314	100100	4118378	923	923	923	923	0
656	20250314	100000	4118378	923	923	923	923	0
657	20250314	095900	4118378	923	923	923	923	0
658	20250314	095800	4118378	923	923	923	923	0
659	20250314	095700	4118378	923	923	923	923	0
660	20250314	095600	4118378	923	923	923	923	0
661	20250314	095500	4118378	923	923	923	923	0
662	20250314	095400	4118378	923	923	923	923	0
663	20250314	095300	4118378	923	923	923	923	0
664	20250314	095200	4118378	923	923	923	923	0
665	20250314	095100	4118378	923	923	923	923	0
666	20250314	095000	4118378	923	923	923	923	0
667	20250314	094900	4118378	923	923	923	923	0
668	20250314	094800	4118378	923	923	923	923	0
669	20250314	094700	4118378	923	923	923	923	3
670	20250314	094600	4115609	923	923	923	923	0
671	20250314	094500	4115609	923	923	924	923	59
672	20250314	094400	4061139	924	921	924	921	124
673	20250314	094300	3946891	922	922	922	922	0
674	20250314	094200	3946891	922	922	922	922	1
675	20250314	094100	3945969	912	912	912	912	0
676	20250314	094000	3945969	912	915	915	912	500
677	20250314	093900	3489402	924	924	924	924	0
678	20250314	093800	3489402	924	924	924	924	0
679	20250314	093700	3489402	924	924	924	924	0
680	20250314	093600	3489402	924	924	924	924	0
681	20250314	093500	3489402	924	915	924	915	3
682	20250314	093400	3486648	924	918	924	915	2001
683	20250314	093300	1655709	928	928	928	928	0
684	20250314	093200	1655709	928	928	928	928	0
685	20250314	093100	1655709	928	928	928	928	0
686	20250314	093000	1655709	928	928	928	928	0
687	20250314	092900	1655709	928	928	928	928	0
688	20250314	092800	1655709	928	928	928	928	0
689	20250314	092700	1655709	928	928	928	928	0
690	20250314	092600	1655709	928	928	928	928	0
691	20250314	092500	1655709	928	928	928	928	0
692	20250314	092400	1655709	928	928	928	928	0
693	20250314	092300	1655709	928	928	928	928	0
694	20250314	092200	1655709	928	928	928	928	0
695	20250314	092100	1655709	928	928	928	928	0
696	20250314	092000	1655709	928	928	928	928	50
697	20250314	091900	1609309	928	928	928	928	0
698	20250314	091800	1609309	928	928	928	928	0
699	20250314	091700	1609309	928	928	928	928	0
700	20250314	091600	1609309	928	928	928	928	500
701	20250314	091500	1145309	928	928	928	928	0
702	20250314	091400	1145309	928	928	928	928	120
703	20250314	091300	1033949	928	928	928	928	0
704	20250314	091200	1033949	928	928	928	928	0
705	20250314	091100	1033949	928	928	928	928	10
706	20250314	091000	1024669	934	934	934	934	0
707	20250314	090900	1024669	934	934	934	934	0
708	20250314	090800	1024669	934	934	934	934	0
709	20250314	090700	1024669	934	934	934	934	0
710	20250314	090600	1024669	934	933	934	933	1002
711	20250314	090500	88870	934	934	934	934	0
712	20250314	090400	88870	934	934	934	934	1
713	20250314	090300	87936	916	916	916	916	0
714	20250314	090200	87936	916	916	916	916	50
715	20250314	090100	42136	916	916	916	916	0
716	20250314	090000	42136	916	916	916	916	46