KissMeData/022220/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190800	23510129	906	906	906	906	156
3	20250314	190700	23510129	906	906	906	906	0
4	20250314	190600	23510129	906	906	906	906	0
5	20250314	190500	23510129	906	906	906	906	0
6	20250314	190400	23510129	906	906	906	906	0
7	20250314	190300	23510129	906	906	906	906	0
8	20250314	190200	23510129	906	906	906	906	0
9	20250314	190100	23510129	906	906	906	906	0
10	20250314	190000	23510129	906	906	906	906	0
11	20250314	185900	23510129	906	906	906	906	0
12	20250314	185800	23510129	906	906	906	906	0
13	20250314	185700	23510129	906	906	906	906	0
14	20250314	185600	23510129	906	906	906	906	0
15	20250314	185500	23510129	906	906	906	906	0
16	20250314	185400	23510129	906	906	906	906	0
17	20250314	185300	23510129	906	906	906	906	0
18	20250314	185200	23510129	906	906	906	906	0
19	20250314	185100	23510129	906	906	906	906	0
20	20250314	185000	23510129	906	906	906	906	0
21	20250314	184900	23510129	906	906	906	906	0
22	20250314	184800	23510129	906	906	906	906	0
23	20250314	184700	23510129	906	906	906	906	0
24	20250314	184600	23510129	906	906	906	906	0
25	20250314	184500	23510129	906	906	906	906	0
26	20250314	184400	23510129	906	906	906	906	0
27	20250314	184300	23510129	906	906	906	906	0
28	20250314	184200	23510129	906	906	906	906	0
29	20250314	184100	23510129	906	906	906	906	0
30	20250314	184000	23510129	906	906	906	906	0
31	20250314	183900	23510129	906	906	906	906	0
32	20250314	183800	23510129	906	906	906	906	156
33	20250314	183700	23510129	906	906	906	906	0
34	20250314	183600	23510129	906	906	906	906	0
35	20250314	183500	23510129	906	906	906	906	0
36	20250314	183400	23510129	906	906	906	906	0
37	20250314	183300	23510129	906	906	906	906	0
38	20250314	183200	23510129	906	906	906	906	0
39	20250314	183100	23510129	906	906	906	906	0
40	20250314	183000	23510129	906	906	906	906	0
41	20250314	182900	23510129	906	906	906	906	0
42	20250314	182800	23510129	906	906	906	906	0
43	20250314	182700	23510129	906	906	906	906	0
44	20250314	182600	23510129	906	906	906	906	0
45	20250314	182500	23510129	906	906	906	906	0
46	20250314	182400	23510129	906	906	906	906	0
47	20250314	182300	23510129	906	906	906	906	0
48	20250314	182200	23510129	906	906	906	906	0
49	20250314	182100	23510129	906	906	906	906	0
50	20250314	182000	23510129	906	906	906	906	0
51	20250314	181900	23510129	906	906	906	906	0
52	20250314	181800	23510129	906	906	906	906	0
53	20250314	181700	23510129	906	906	906	906	0
54	20250314	181600	23510129	906	906	906	906	0
55	20250314	181500	23510129	906	906	906	906	0
56	20250314	181400	23510129	906	906	906	906	0
57	20250314	181300	23510129	906	906	906	906	0
58	20250314	181200	23510129	906	906	906	906	0
59	20250314	181100	23510129	906	906	906	906	0
60	20250314	181000	23510129	906	906	906	906	0
61	20250314	180900	23510129	906	906	906	906	0
62	20250314	180800	23510129	906	906	906	906	156
63	20250314	180700	23510129	906	906	906	906	0
64	20250314	180600	23510129	906	906	906	906	0
65	20250314	180500	23510129	906	906	906	906	0
66	20250314	180400	23510129	906	906	906	906	0
67	20250314	180300	23510129	906	906	906	906	0
68	20250314	180200	23510129	906	906	906	906	0
69	20250314	180100	23510129	906	906	906	906	0
70	20250314	180000	23510129	906	906	906	906	0
71	20250314	175900	23510129	906	906	906	906	0
72	20250314	175800	23510129	906	906	906	906	0
73	20250314	175700	23510129	906	906	906	906	0
74	20250314	175600	23510129	906	906	906	906	0
75	20250314	175500	23510129	906	906	906	906	0
76	20250314	175400	23510129	906	906	906	906	0
77	20250314	175300	23510129	906	906	906	906	0
78	20250314	175200	23510129	906	906	906	906	0
79	20250314	175100	23510129	906	906	906	906	0
80	20250314	175000	23510129	906	906	906	906	0
81	20250314	174900	23510129	906	906	906	906	0
82	20250314	174800	23510129	906	906	906	906	0
83	20250314	174700	23510129	906	906	906	906	0
84	20250314	174600	23510129	906	906	906	906	0
85	20250314	174500	23510129	906	906	906	906	0
86	20250314	174400	23510129	906	906	906	906	0
87	20250314	174300	23510129	906	906	906	906	0
88	20250314	174200	23510129	906	906	906	906	0
89	20250314	174100	23510129	906	906	906	906	0
90	20250314	174000	23510129	906	906	906	906	0
91	20250314	173900	23510129	906	906	906	906	0
92	20250314	173800	23510129	906	906	906	906	156
93	20250314	173700	23510129	906	906	906	906	0
94	20250314	173600	23510129	906	906	906	906	0
95	20250314	173500	23510129	906	906	906	906	0
96	20250314	173400	23510129	906	906	906	906	0
97	20250314	173300	23510129	906	906	906	906	0
98	20250314	173200	23510129	906	906	906	906	0
99	20250314	173100	23510129	906	906	906	906	0
100	20250314	173000	23510129	906	906	906	906	0
101	20250314	172900	23510129	906	906	906	906	0
102	20250314	172800	23510129	906	906	906	906	0
103	20250314	172700	23510129	906	906	906	906	0
104	20250314	172600	23510129	906	906	906	906	0
105	20250314	172500	23510129	906	906	906	906	0
106	20250314	172400	23510129	906	906	906	906	0
107	20250314	172300	23510129	906	906	906	906	0
108	20250314	172200	23510129	906	906	906	906	0
109	20250314	172100	23510129	906	906	906	906	0
110	20250314	172000	23510129	906	906	906	906	0
111	20250314	171900	23510129	906	906	906	906	0
112	20250314	171800	23510129	906	906	906	906	0
113	20250314	171700	23510129	906	906	906	906	0
114	20250314	171600	23510129	906	906	906	906	0
115	20250314	171500	23510129	906	906	906	906	0
116	20250314	171400	23510129	906	906	906	906	0
117	20250314	171300	23510129	906	906	906	906	0
118	20250314	171200	23510129	906	906	906	906	0
119	20250314	171100	23510129	906	906	906	906	0
120	20250314	171000	23510129	906	906	906	906	0
121	20250314	170900	23510129	906	906	906	906	0
122	20250314	170800	23510129	906	906	906	906	156
123	20250314	170700	23510129	906	906	906	906	0
124	20250314	170600	23510129	906	906	906	906	0
125	20250314	170500	23510129	906	906	906	906	0
126	20250314	170400	23510129	906	906	906	906	0
127	20250314	170300	23510129	906	906	906	906	0
128	20250314	170200	23510129	906	906	906	906	0
129	20250314	170100	23510129	906	906	906	906	0
130	20250314	170000	23510129	906	906	906	906	0
131	20250314	165900	23510129	906	906	906	906	0
132	20250314	165800	23510129	906	906	906	906	0
133	20250314	165700	23510129	906	906	906	906	0
134	20250314	165600	23510129	906	906	906	906	0
135	20250314	165500	23510129	906	906	906	906	0
136	20250314	165400	23510129	906	906	906	906	0
137	20250314	165300	23510129	906	906	906	906	0
138	20250314	165200	23510129	906	906	906	906	0
139	20250314	165100	23510129	906	906	906	906	0
140	20250314	165000	23510129	906	906	906	906	0
141	20250314	164900	23510129	906	906	906	906	0
142	20250314	164800	23510129	906	906	906	906	0
143	20250314	164700	23510129	906	906	906	906	0
144	20250314	164600	23510129	906	906	906	906	0
145	20250314	164500	23510129	906	906	906	906	0
146	20250314	164400	23510129	906	906	906	906	0
147	20250314	164300	23510129	906	906	906	906	0
148	20250314	164200	23510129	906	906	906	906	0
149	20250314	164100	23510129	906	906	906	906	0
150	20250314	164000	23510129	906	906	906	906	0
151	20250314	163900	23510129	906	906	906	906	0
152	20250314	163800	23510129	906	906	906	906	156
153	20250314	163700	23510129	906	906	906	906	0
154	20250314	163600	23510129	906	906	906	906	0
155	20250314	163500	23510129	906	906	906	906	0
156	20250314	163400	23510129	906	906	906	906	0
157	20250314	163300	23510129	906	906	906	906	0
158	20250314	163200	23510129	906	906	906	906	0
159	20250314	163100	23510129	906	906	906	906	0
160	20250314	163000	23510129	906	906	906	906	0
161	20250314	162900	23510129	906	906	906	906	0
162	20250314	162800	23510129	906	906	906	906	0
163	20250314	162700	23510129	906	906	906	906	0
164	20250314	162600	23510129	906	906	906	906	0
165	20250314	162500	23510129	906	906	906	906	0
166	20250314	162400	23510129	906	906	906	906	0
167	20250314	162300	23510129	906	906	906	906	0
168	20250314	162200	23510129	906	906	906	906	0
169	20250314	162100	23510129	906	906	906	906	0
170	20250314	162000	23510129	906	906	906	906	0
171	20250314	161900	23510129	906	906	906	906	0
172	20250314	161800	23510129	906	906	906	906	0
173	20250314	161700	23510129	906	906	906	906	0
174	20250314	161600	23510129	906	906	906	906	0
175	20250314	161500	23510129	906	906	906	906	0
176	20250314	161400	23510129	906	906	906	906	0
177	20250314	161300	23510129	906	906	906	906	0
178	20250314	161200	23510129	906	906	906	906	0
179	20250314	161100	23510129	906	906	906	906	0
180	20250314	161000	23510129	906	906	906	906	0
181	20250314	160900	23510129	906	906	906	906	0
182	20250314	160800	23510129	906	906	906	906	156
183	20250314	160700	23510129	906	906	906	906	0
184	20250314	160600	23510129	906	906	906	906	0
185	20250314	160500	23510129	906	906	906	906	0
186	20250314	160400	23510129	906	906	906	906	0
187	20250314	160300	23510129	906	906	906	906	0
188	20250314	160200	23510129	906	906	906	906	0
189	20250314	160100	23510129	906	906	906	906	0
190	20250314	160000	23510129	906	906	906	906	0
191	20250314	155900	23510129	906	906	906	906	0
192	20250314	155800	23510129	906	906	906	906	0
193	20250314	155700	23510129	906	906	906	906	0
194	20250314	155600	23510129	906	906	906	906	0
195	20250314	155500	23510129	906	906	906	906	0
196	20250314	155400	23510129	906	906	906	906	0
197	20250314	155300	23510129	906	906	906	906	0
198	20250314	155200	23510129	906	906	906	906	0
199	20250314	155100	23510129	906	906	906	906	0
200	20250314	155000	23510129	906	906	906	906	0
201	20250314	154900	23510129	906	906	906	906	0
202	20250314	154800	23510129	906	906	906	906	0
203	20250314	154700	23510129	906	906	906	906	0
204	20250314	154600	23510129	906	906	906	906	0
205	20250314	154500	23510129	906	906	906	906	0
206	20250314	154400	23510129	906	906	906	906	0
207	20250314	154300	23510129	906	906	906	906	0
208	20250314	154200	23510129	906	906	906	906	0
209	20250314	154100	23510129	906	906	906	906	0
210	20250314	154000	23510129	906	906	906	906	0
211	20250314	153900	23510129	906	906	906	906	0
212	20250314	153800	23510129	906	906	906	906	156
213	20250314	153700	23510129	906	906	906	906	0
214	20250314	153600	23510129	906	906	906	906	0
215	20250314	153500	23510129	906	906	906	906	0
216	20250314	153400	23510129	906	906	906	906	0
217	20250314	153300	23510129	906	906	906	906	0
218	20250314	153200	23510129	906	906	906	906	0
219	20250314	153100	23510129	906	906	906	906	0
220	20250314	153000	23510129	906	906	906	906	156
221	20250314	152900	23368793	904	904	904	904	0
222	20250314	152800	23368793	904	904	904	904	0
223	20250314	152700	23368793	904	904	904	904	0
224	20250314	152600	23368793	904	904	904	904	0
225	20250314	152500	23368793	904	904	904	904	0
226	20250314	152400	23368793	904	904	904	904	0
227	20250314	152300	23368793	904	904	904	904	0
228	20250314	152200	23368793	904	904	904	904	0
229	20250314	152100	23368793	904	904	904	904	0
230	20250314	152000	23368793	904	904	904	904	0
231	20250314	151900	23368793	904	904	904	904	1
232	20250314	151800	23367889	903	903	903	903	0
233	20250314	151700	23367889	903	903	903	903	10
234	20250314	151600	23358859	904	904	904	904	0
235	20250314	151500	23358859	904	904	904	904	0
236	20250314	151400	23358859	904	904	904	904	0
237	20250314	151300	23358859	904	904	904	904	2
238	20250314	151200	23357051	904	904	904	904	0
239	20250314	151100	23357051	904	904	904	904	0
240	20250314	151000	23357051	904	904	904	904	0
241	20250314	150900	23357051	904	904	904	904	0
242	20250314	150800	23357051	904	904	904	904	0
243	20250314	150700	23357051	904	904	904	904	58
244	20250314	150600	23304619	904	904	904	904	0
245	20250314	150500	23304619	904	904	904	904	0
246	20250314	150400	23304619	904	904	904	904	0
247	20250314	150300	23304619	904	904	904	904	0
248	20250314	150200	23304619	904	904	904	904	0
249	20250314	150100	23304619	904	904	904	904	200
250	20250314	150000	23123819	905	905	905	905	0
251	20250314	145900	23123819	905	905	905	905	99
252	20250314	145800	23034224	905	905	905	905	0
253	20250314	145700	23034224	905	905	905	905	0
254	20250314	145600	23034224	905	905	905	905	0
255	20250314	145500	23034224	905	905	905	905	0
256	20250314	145400	23034224	905	905	905	905	0
257	20250314	145300	23034224	905	905	905	905	0
258	20250314	145200	23034224	905	905	905	905	0
259	20250314	145100	23034224	905	905	905	905	20
260	20250314	145000	23016124	905	905	905	905	0
261	20250314	144900	23016124	905	905	905	905	0
262	20250314	144800	23016124	905	905	905	905	0
263	20250314	144700	23016124	905	905	905	905	0
264	20250314	144600	23016124	905	905	905	905	0
265	20250314	144500	23016124	905	905	905	905	0
266	20250314	144400	23016124	905	905	905	905	0
267	20250314	144300	23016124	905	905	905	905	0
268	20250314	144200	23016124	905	905	905	905	0
269	20250314	144100	23016124	905	905	905	905	0
270	20250314	144000	23016124	905	905	905	905	0
271	20250314	143900	23016124	905	905	905	905	0
272	20250314	143800	23016124	905	905	905	905	0
273	20250314	143700	23016124	905	905	905	905	1
274	20250314	143600	23015219	904	904	904	904	0
275	20250314	143500	23015219	904	904	904	904	11
276	20250314	143400	23005275	905	905	905	905	10
277	20250314	143300	22996225	905	905	905	905	0
278	20250314	143200	22996225	905	905	905	905	0
279	20250314	143100	22996225	905	905	905	905	0
280	20250314	143000	22996225	905	903	905	902	2464
281	20250314	142900	20771531	903	903	903	903	0
282	20250314	142800	20771531	903	903	903	903	0
283	20250314	142700	20771531	903	903	903	903	0
284	20250314	142600	20771531	903	903	903	903	0
285	20250314	142500	20771531	903	903	903	903	0
286	20250314	142400	20771531	903	903	903	903	0
287	20250314	142300	20771531	903	903	903	903	0
288	20250314	142200	20771531	903	903	903	903	0
289	20250314	142100	20771531	903	903	903	903	0
290	20250314	142000	20771531	903	903	903	903	0
291	20250314	141900	20771531	903	903	903	903	0
292	20250314	141800	20771531	903	903	903	903	0
293	20250314	141700	20771531	903	903	903	903	0
294	20250314	141600	20771531	903	903	903	903	0
295	20250314	141500	20771531	903	903	903	903	0
296	20250314	141400	20771531	903	903	903	903	33
297	20250314	141300	20741732	905	905	905	905	1
298	20250314	141200	20740827	903	903	903	903	0
299	20250314	141100	20740827	903	903	903	903	0
300	20250314	141000	20740827	903	903	903	903	0
301	20250314	140900	20740827	903	903	903	903	0
302	20250314	140800	20740827	903	903	903	903	50
303	20250314	140700	20695677	905	905	905	905	0
304	20250314	140600	20695677	905	905	905	905	0
305	20250314	140500	20695677	905	905	905	905	0
306	20250314	140400	20695677	905	905	905	905	0
307	20250314	140300	20695677	905	905	905	905	0
308	20250314	140200	20695677	905	905	905	905	0
309	20250314	140100	20695677	905	905	905	905	1
310	20250314	140000	20694772	905	905	905	905	0
311	20250314	135900	20694772	905	905	905	905	0
312	20250314	135800	20694772	905	905	905	905	0
313	20250314	135700	20694772	905	905	905	905	0
314	20250314	135600	20694772	905	905	905	905	0
315	20250314	135500	20694772	905	905	905	905	0
316	20250314	135400	20694772	905	905	905	905	0
317	20250314	135300	20694772	905	905	905	905	0
318	20250314	135200	20694772	905	905	905	905	0
319	20250314	135100	20694772	905	905	905	905	0
320	20250314	135000	20694772	905	905	905	905	0
321	20250314	134900	20694772	905	905	905	905	0
322	20250314	134800	20694772	905	905	905	905	0
323	20250314	134700	20694772	905	905	905	905	1
324	20250314	134600	20693867	903	903	903	903	200
325	20250314	134500	20513267	905	905	905	905	0
326	20250314	134400	20513267	905	905	905	905	0
327	20250314	134300	20513267	905	905	905	905	3
328	20250314	134200	20510552	905	905	905	905	0
329	20250314	134100	20510552	905	905	905	905	0
330	20250314	134000	20510552	905	905	905	905	0
331	20250314	133900	20510552	905	905	905	905	0
332	20250314	133800	20510552	905	905	905	905	0
333	20250314	133700	20510552	905	905	905	905	0
334	20250314	133600	20510552	905	905	905	905	0
335	20250314	133500	20510552	905	905	905	905	0
336	20250314	133400	20510552	905	905	905	905	0
337	20250314	133300	20510552	905	905	905	905	0
338	20250314	133200	20510552	905	905	905	905	0
339	20250314	133100	20510552	905	905	905	905	0
340	20250314	133000	20510552	905	905	905	905	0
341	20250314	132900	20510552	905	905	905	905	0
342	20250314	132800	20510552	905	905	905	905	0
343	20250314	132700	20510552	905	905	905	905	0
344	20250314	132600	20510552	905	905	905	905	0
345	20250314	132500	20510552	905	905	905	905	0
346	20250314	132400	20510552	905	905	905	905	0
347	20250314	132300	20510552	905	905	905	905	0
348	20250314	132200	20510552	905	905	905	905	0
349	20250314	132100	20510552	905	905	905	905	0
350	20250314	132000	20510552	905	905	905	905	0
351	20250314	131900	20510552	905	905	905	905	0
352	20250314	131800	20510552	905	905	905	905	0
353	20250314	131700	20510552	905	905	905	905	0
354	20250314	131600	20510552	905	905	905	905	0
355	20250314	131500	20510552	905	905	905	905	0
356	20250314	131400	20510552	905	905	905	905	0
357	20250314	131300	20510552	905	905	905	905	0
358	20250314	131200	20510552	905	905	905	905	0
359	20250314	131100	20510552	905	905	905	905	0
360	20250314	131000	20510552	905	905	905	905	0
361	20250314	130900	20510552	905	905	905	905	0
362	20250314	130800	20510552	905	905	905	905	0
363	20250314	130700	20510552	905	905	905	905	0
364	20250314	130600	20510552	905	905	905	905	0
365	20250314	130500	20510552	905	905	905	905	0
366	20250314	130400	20510552	905	905	905	905	0
367	20250314	130300	20510552	905	905	905	905	0
368	20250314	130200	20510552	905	905	905	905	0
369	20250314	130100	20510552	905	905	905	905	0
370	20250314	130000	20510552	905	905	905	905	0
371	20250314	125900	20510552	905	905	905	905	10
372	20250314	125800	20501502	904	904	904	904	0
373	20250314	125700	20501502	904	904	904	904	0
374	20250314	125600	20501502	904	904	904	904	0
375	20250314	125500	20501502	904	904	904	904	0
376	20250314	125400	20501502	904	904	904	904	0
377	20250314	125300	20501502	904	904	904	904	0
378	20250314	125200	20501502	904	904	904	904	0
379	20250314	125100	20501502	904	904	904	904	0
380	20250314	125000	20501502	904	904	904	904	0
381	20250314	124900	20501502	904	904	904	904	0
382	20250314	124800	20501502	904	904	904	904	1530
383	20250314	124700	19118382	904	904	904	904	0
384	20250314	124600	19118382	904	904	904	904	0
385	20250314	124500	19118382	904	904	904	904	0
386	20250314	124400	19118382	904	904	904	904	0
387	20250314	124300	19118382	904	904	904	904	0
388	20250314	124200	19118382	904	904	904	904	0
389	20250314	124100	19118382	904	904	904	904	0
390	20250314	124000	19118382	904	904	904	904	0
391	20250314	123900	19118382	904	904	904	904	0
392	20250314	123800	19118382	904	904	904	904	0
393	20250314	123700	19118382	904	904	904	904	0
394	20250314	123600	19118382	904	904	904	904	0
395	20250314	123500	19118382	904	904	904	904	0
396	20250314	123400	19118382	904	904	904	904	0
397	20250314	123300	19118382	904	904	904	904	0
398	20250314	123200	19118382	904	904	904	904	252
399	20250314	123100	18890574	904	904	904	904	300
400	20250314	123000	18619374	907	907	907	907	0
401	20250314	122900	18619374	907	907	907	907	0
402	20250314	122800	18619374	907	907	907	907	0
403	20250314	122700	18619374	907	907	907	907	0
404	20250314	122600	18619374	907	907	907	907	0
405	20250314	122500	18619374	907	907	907	907	0
406	20250314	122400	18619374	907	907	907	907	0
407	20250314	122300	18619374	907	907	907	907	0
408	20250314	122200	18619374	907	907	907	907	0
409	20250314	122100	18619374	907	907	907	907	0
410	20250314	122000	18619374	907	907	907	907	1
411	20250314	121900	18618467	904	904	904	904	0
412	20250314	121800	18618467	904	904	904	904	0
413	20250314	121700	18618467	904	904	904	904	0
414	20250314	121600	18618467	904	904	904	904	0
415	20250314	121500	18618467	904	904	904	904	0
416	20250314	121400	18618467	904	904	904	904	0
417	20250314	121300	18618467	904	904	904	904	0
418	20250314	121200	18618467	904	904	904	904	0
419	20250314	121100	18618467	904	904	904	904	0
420	20250314	121000	18618467	904	904	904	904	0
421	20250314	120900	18618467	904	904	904	904	0
422	20250314	120800	18618467	904	904	904	904	100
423	20250314	120700	18528067	907	907	907	907	0
424	20250314	120600	18528067	907	907	907	907	0
425	20250314	120500	18528067	907	907	907	907	0
426	20250314	120400	18528067	907	907	907	907	0
427	20250314	120300	18528067	907	907	907	907	0
428	20250314	120200	18528067	907	907	907	907	0
429	20250314	120100	18528067	907	907	907	907	0
430	20250314	120000	18528067	907	907	907	907	0
431	20250314	115900	18528067	907	907	907	907	1
432	20250314	115800	18527160	905	905	905	905	0
433	20250314	115700	18527160	905	905	905	905	17
434	20250314	115600	18511775	907	907	907	907	0
435	20250314	115500	18511775	907	907	907	907	0
436	20250314	115400	18511775	907	907	907	907	0
437	20250314	115300	18511775	907	907	907	907	0
438	20250314	115200	18511775	907	907	907	907	0
439	20250314	115100	18511775	907	907	907	907	0
440	20250314	115000	18511775	907	907	907	907	1
441	20250314	114900	18510868	906	906	906	906	1700
442	20250314	114800	16970668	905	905	905	905	2502
443	20250314	114700	14706358	905	905	905	905	0
444	20250314	114600	14706358	905	905	905	905	0
445	20250314	114500	14706358	905	905	905	905	0
446	20250314	114400	14706358	905	905	905	905	0
447	20250314	114300	14706358	905	905	905	905	0
448	20250314	114200	14706358	905	905	905	905	1
449	20250314	114100	14705453	904	904	904	904	0
450	20250314	114000	14705453	904	904	904	904	0
451	20250314	113900	14705453	904	904	904	904	0
452	20250314	113800	14705453	904	904	904	904	0
453	20250314	113700	14705453	904	904	904	904	0
454	20250314	113600	14705453	904	904	904	904	1664
455	20250314	113500	13201197	904	904	904	904	0
456	20250314	113400	13201197	904	904	904	904	0
457	20250314	113300	13201197	904	904	904	904	0
458	20250314	113200	13201197	904	904	904	904	0
459	20250314	113100	13201197	904	904	904	904	0
460	20250314	113000	13201197	904	904	904	904	100
461	20250314	112900	13110797	904	904	904	904	0
462	20250314	112800	13110797	904	904	904	904	0
463	20250314	112700	13110797	904	904	904	904	0
464	20250314	112600	13110797	904	904	904	904	0
465	20250314	112500	13110797	904	904	904	904	12
466	20250314	112400	13099949	904	904	904	904	0
467	20250314	112300	13099949	904	904	904	904	0
468	20250314	112200	13099949	904	904	904	904	0
469	20250314	112100	13099949	904	904	904	904	0
470	20250314	112000	13099949	904	904	904	904	0
471	20250314	111900	13099949	904	904	904	904	0
472	20250314	111800	13099949	904	904	904	904	0
473	20250314	111700	13099949	904	904	904	904	0
474	20250314	111600	13099949	904	904	904	904	0
475	20250314	111500	13099949	904	904	904	904	0
476	20250314	111400	13099949	904	904	904	904	0
477	20250314	111300	13099949	904	904	904	904	0
478	20250314	111200	13099949	904	904	904	904	0
479	20250314	111100	13099949	904	904	904	904	0
480	20250314	111000	13099949	904	904	904	904	0
481	20250314	110900	13099949	904	904	904	904	0
482	20250314	110800	13099949	904	904	904	904	0
483	20250314	110700	13099949	904	904	904	904	0
484	20250314	110600	13099949	904	904	904	904	0
485	20250314	110500	13099949	904	904	904	904	0
486	20250314	110400	13099949	904	904	904	904	0
487	20250314	110300	13099949	904	904	904	904	0
488	20250314	110200	13099949	904	904	904	904	0
489	20250314	110100	13099949	904	904	904	904	120
490	20250314	110000	12991469	904	904	904	904	0
491	20250314	105900	12991469	904	904	904	904	0
492	20250314	105800	12991469	904	904	904	904	0
493	20250314	105700	12991469	904	904	904	904	0
494	20250314	105600	12991469	904	904	904	904	0
495	20250314	105500	12991469	904	904	904	904	0
496	20250314	105400	12991469	904	904	904	904	0
497	20250314	105300	12991469	904	904	904	904	0
498	20250314	105200	12991469	904	904	904	904	0
499	20250314	105100	12991469	904	904	904	904	0
500	20250314	105000	12991469	904	904	904	904	0
501	20250314	104900	12991469	904	904	904	904	0
502	20250314	104800	12991469	904	904	904	904	0
503	20250314	104700	12991469	904	904	904	904	0
504	20250314	104600	12991469	904	904	904	904	0
505	20250314	104500	12991469	904	904	904	904	0
506	20250314	104400	12991469	904	904	904	904	0
507	20250314	104300	12991469	904	904	904	904	0
508	20250314	104200	12991469	904	904	904	904	0
509	20250314	104100	12991469	904	904	904	904	0
510	20250314	104000	12991469	904	904	904	904	0
511	20250314	103900	12991469	904	904	904	904	0
512	20250314	103800	12991469	904	904	904	904	0
513	20250314	103700	12991469	904	904	904	904	0
514	20250314	103600	12991469	904	904	904	904	0
515	20250314	103500	12991469	904	904	904	904	0
516	20250314	103400	12991469	904	904	904	904	0
517	20250314	103300	12991469	904	904	904	904	0
518	20250314	103200	12991469	904	904	904	904	0
519	20250314	103100	12991469	904	904	904	904	0
520	20250314	103000	12991469	904	904	904	904	0
521	20250314	102900	12991469	904	904	904	904	0
522	20250314	102800	12991469	904	904	904	904	0
523	20250314	102700	12991469	904	904	904	904	0
524	20250314	102600	12991469	904	904	904	904	0
525	20250314	102500	12991469	904	904	904	904	0
526	20250314	102400	12991469	904	904	904	904	0
527	20250314	102300	12991469	904	904	904	904	0
528	20250314	102200	12991469	904	904	904	904	0
529	20250314	102100	12991469	904	904	904	904	2
530	20250314	102000	12989661	904	904	904	904	0
531	20250314	101900	12989661	904	904	904	904	0
532	20250314	101800	12989661	904	904	904	904	0
533	20250314	101700	12989661	904	904	904	904	0
534	20250314	101600	12989661	904	904	904	904	3
535	20250314	101500	12986949	902	902	902	902	0
536	20250314	101400	12986949	902	902	902	902	1443
537	20250314	101300	11685363	904	904	904	904	66
538	20250314	101200	11625699	905	905	905	905	0
539	20250314	101100	11625699	905	905	905	902	1446
540	20250314	101000	10321100	904	904	904	904	1917
541	20250314	100900	8588132	904	904	904	904	1
542	20250314	100800	8587228	904	904	904	904	1
543	20250314	100700	8586324	905	905	905	905	0
544	20250314	100600	8586324	905	905	905	905	0
545	20250314	100500	8586324	905	905	905	905	0
546	20250314	100400	8586324	905	905	905	905	0
547	20250314	100300	8586324	905	905	905	905	0
548	20250314	100200	8586324	905	905	905	905	0
549	20250314	100100	8586324	905	905	905	905	0
550	20250314	100000	8586324	905	905	905	905	0
551	20250314	095900	8586324	905	905	905	905	0
552	20250314	095800	8586324	905	905	905	905	0
553	20250314	095700	8586324	905	905	905	905	0
554	20250314	095600	8586324	905	905	905	905	0
555	20250314	095500	8586324	905	905	905	905	0
556	20250314	095400	8586324	905	905	905	905	0
557	20250314	095300	8586324	905	905	905	905	0
558	20250314	095200	8586324	905	905	905	905	0
559	20250314	095100	8586324	905	905	905	905	0
560	20250314	095000	8586324	905	905	905	905	0
561	20250314	094900	8586324	905	905	905	905	0
562	20250314	094800	8586324	905	905	905	905	1000
563	20250314	094700	7681324	905	905	905	905	0
564	20250314	094600	7681324	905	905	905	905	948
565	20250314	094500	6823384	905	905	905	905	11
566	20250314	094400	6813429	905	905	905	905	0
567	20250314	094300	6813429	905	905	905	905	0
568	20250314	094200	6813429	905	905	905	905	1
569	20250314	094100	6812524	901	901	901	901	1
570	20250314	094000	6811623	905	905	905	905	0
571	20250314	093900	6811623	905	905	905	905	0
572	20250314	093800	6811623	905	905	905	905	0
573	20250314	093700	6811623	905	905	905	905	0
574	20250314	093600	6811623	905	905	905	905	0
575	20250314	093500	6811623	905	905	905	905	0
576	20250314	093400	6811623	905	905	905	905	0
577	20250314	093300	6811623	905	905	905	905	1
578	20250314	093200	6810718	905	905	905	905	0
579	20250314	093100	6810718	905	905	905	905	0
580	20250314	093000	6810718	905	903	905	902	4001
581	20250314	092900	3201702	906	906	906	906	0
582	20250314	092800	3201702	906	906	906	906	0
583	20250314	092700	3201702	906	906	906	906	0
584	20250314	092600	3201702	906	906	906	906	0
585	20250314	092500	3201702	906	906	906	906	0
586	20250314	092400	3201702	906	906	906	906	0
587	20250314	092300	3201702	906	906	906	906	0
588	20250314	092200	3201702	906	906	906	906	0
589	20250314	092100	3201702	906	906	906	906	0
590	20250314	092000	3201702	906	906	906	906	0
591	20250314	091900	3201702	906	906	906	906	0
592	20250314	091800	3201702	906	906	906	906	500
593	20250314	091700	2748702	906	906	906	906	2
594	20250314	091600	2746890	906	906	906	906	1
595	20250314	091500	2745984	903	903	903	903	0
596	20250314	091400	2745984	903	904	904	903	1145
597	20250314	091300	1712012	904	908	908	904	1247
598	20250314	091200	584720	902	902	902	902	0
599	20250314	091100	584720	902	902	902	902	0
600	20250314	091000	584720	902	902	902	902	0
601	20250314	090900	584720	902	902	902	902	0
602	20250314	090800	584720	902	900	902	900	147
603	20250314	090700	452300	900	900	900	900	0
604	20250314	090600	452300	900	900	900	900	0
605	20250314	090500	452300	900	900	900	900	0
606	20250314	090400	452300	900	900	900	900	0
607	20250314	090300	452300	900	900	900	900	0
608	20250314	090200	452300	900	900	900	900	0
609	20250314	090100	452300	900	900	900	900	0
610	20250314	090000	452300	900	900	900	900	2