KissMeData/010280/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	185400	149507872	911	911	911	911	227
3	20240314	185300	149507872	911	911	911	911	0
4	20240314	185200	149507872	911	911	911	911	0
5	20240314	185100	149507872	911	911	911	911	0
6	20240314	185000	149507872	911	911	911	911	0
7	20240314	184900	149507872	911	911	911	911	0
8	20240314	184800	149507872	911	911	911	911	0
9	20240314	184700	149507872	911	911	911	911	0
10	20240314	184600	149507872	911	911	911	911	0
11	20240314	184500	149507872	911	911	911	911	0
12	20240314	184400	149507872	911	911	911	911	0
13	20240314	184300	149507872	911	911	911	911	0
14	20240314	184200	149507872	911	911	911	911	0
15	20240314	184100	149507872	911	911	911	911	0
16	20240314	184000	149507872	911	911	911	911	0
17	20240314	183900	149507872	911	911	911	911	0
18	20240314	183800	149507872	911	911	911	911	0
19	20240314	183700	149507872	911	911	911	911	0
20	20240314	183600	149507872	911	911	911	911	0
21	20240314	183500	149507872	911	911	911	911	0
22	20240314	183400	149507872	911	911	911	911	0
23	20240314	183300	149507872	911	911	911	911	0
24	20240314	183200	149507872	911	911	911	911	0
25	20240314	183100	149507872	911	911	911	911	0
26	20240314	183000	149507872	911	911	911	911	0
27	20240314	182900	149507872	911	911	911	911	0
28	20240314	182800	149507872	911	911	911	911	0
29	20240314	182700	149507872	911	911	911	911	0
30	20240314	182600	149507872	911	911	911	911	0
31	20240314	182500	149507872	911	911	911	911	0
32	20240314	182400	149507872	911	911	911	911	227
33	20240314	182300	149507872	911	911	911	911	0
34	20240314	182200	149507872	911	911	911	911	0
35	20240314	182100	149507872	911	911	911	911	0
36	20240314	182000	149507872	911	911	911	911	0
37	20240314	181900	149507872	911	911	911	911	0
38	20240314	181800	149507872	911	911	911	911	0
39	20240314	181700	149507872	911	911	911	911	0
40	20240314	181600	149507872	911	911	911	911	0
41	20240314	181500	149507872	911	911	911	911	0
42	20240314	181400	149507872	911	911	911	911	0
43	20240314	181300	149507872	911	911	911	911	0
44	20240314	181200	149507872	911	911	911	911	0
45	20240314	181100	149507872	911	911	911	911	0
46	20240314	181000	149507872	911	911	911	911	0
47	20240314	180900	149507872	911	911	911	911	0
48	20240314	180800	149507872	911	911	911	911	0
49	20240314	180700	149507872	911	911	911	911	0
50	20240314	180600	149507872	911	911	911	911	0
51	20240314	180500	149507872	911	911	911	911	0
52	20240314	180400	149507872	911	911	911	911	0
53	20240314	180300	149507872	911	911	911	911	0
54	20240314	180200	149507872	911	911	911	911	0
55	20240314	180100	149507872	911	911	911	911	0
56	20240314	180000	149507872	911	911	911	911	0
57	20240314	175900	149507872	911	911	911	911	0
58	20240314	175800	149507872	911	911	911	911	0
59	20240314	175700	149507872	911	911	911	911	0
60	20240314	175600	149507872	911	911	911	911	0
61	20240314	175500	149507872	911	911	911	911	0
62	20240314	175400	149507872	911	911	911	911	227
63	20240314	175300	149507872	911	911	911	911	0
64	20240314	175200	149507872	911	911	911	911	0
65	20240314	175100	149507872	911	911	911	911	0
66	20240314	175000	149507872	911	911	911	911	0
67	20240314	174900	149507872	911	911	911	911	0
68	20240314	174800	149507872	911	911	911	911	0
69	20240314	174700	149507872	911	911	911	911	0
70	20240314	174600	149507872	911	911	911	911	0
71	20240314	174500	149507872	911	911	911	911	0
72	20240314	174400	149507872	911	911	911	911	0
73	20240314	174300	149507872	911	911	911	911	0
74	20240314	174200	149507872	911	911	911	911	0
75	20240314	174100	149507872	911	911	911	911	0
76	20240314	174000	149507872	911	911	911	911	0
77	20240314	173900	149507872	911	911	911	911	0
78	20240314	173800	149507872	911	911	911	911	0
79	20240314	173700	149507872	911	911	911	911	0
80	20240314	173600	149507872	911	911	911	911	0
81	20240314	173500	149507872	911	911	911	911	0
82	20240314	173400	149507872	911	911	911	911	0
83	20240314	173300	149507872	911	911	911	911	0
84	20240314	173200	149507872	911	911	911	911	0
85	20240314	173100	149507872	911	911	911	911	0
86	20240314	173000	149507872	911	911	911	911	0
87	20240314	172900	149507872	911	911	911	911	0
88	20240314	172800	149507872	911	911	911	911	0
89	20240314	172700	149507872	911	911	911	911	0
90	20240314	172600	149507872	911	911	911	911	0
91	20240314	172500	149507872	911	911	911	911	0
92	20240314	172400	149507872	911	911	911	911	227
93	20240314	172300	149507872	911	911	911	911	0
94	20240314	172200	149507872	911	911	911	911	0
95	20240314	172100	149507872	911	911	911	911	0
96	20240314	172000	149507872	911	911	911	911	0
97	20240314	171900	149507872	911	911	911	911	0
98	20240314	171800	149507872	911	911	911	911	0
99	20240314	171700	149507872	911	911	911	911	0
100	20240314	171600	149507872	911	911	911	911	0
101	20240314	171500	149507872	911	911	911	911	0
102	20240314	171400	149507872	911	911	911	911	0
103	20240314	171300	149507872	911	911	911	911	0
104	20240314	171200	149507872	911	911	911	911	0
105	20240314	171100	149507872	911	911	911	911	0
106	20240314	171000	149507872	911	911	911	911	0
107	20240314	170900	149507872	911	911	911	911	0
108	20240314	170800	149507872	911	911	911	911	0
109	20240314	170700	149507872	911	911	911	911	0
110	20240314	170600	149507872	911	911	911	911	0
111	20240314	170500	149507872	911	911	911	911	0
112	20240314	170400	149507872	911	911	911	911	0
113	20240314	170300	149507872	911	911	911	911	0
114	20240314	170200	149507872	911	911	911	911	0
115	20240314	170100	149507872	911	911	911	911	0
116	20240314	170000	149507872	911	911	911	911	0
117	20240314	165900	149507872	911	911	911	911	0
118	20240314	165800	149507872	911	911	911	911	0
119	20240314	165700	149507872	911	911	911	911	0
120	20240314	165600	149507872	911	911	911	911	0
121	20240314	165500	149507872	911	911	911	911	0
122	20240314	165400	149507872	911	911	911	911	227
123	20240314	165300	149507872	911	911	911	911	0
124	20240314	165200	149507872	911	911	911	911	0
125	20240314	165100	149507872	911	911	911	911	0
126	20240314	165000	149507872	911	911	911	911	0
127	20240314	164900	149507872	911	911	911	911	0
128	20240314	164800	149507872	911	911	911	911	0
129	20240314	164700	149507872	911	911	911	911	0
130	20240314	164600	149507872	911	911	911	911	0
131	20240314	164500	149507872	911	911	911	911	0
132	20240314	164400	149507872	911	911	911	911	0
133	20240314	164300	149507872	911	911	911	911	0
134	20240314	164200	149507872	911	911	911	911	0
135	20240314	164100	149507872	911	911	911	911	0
136	20240314	164000	149507872	911	911	911	911	0
137	20240314	163900	149507872	911	911	911	911	0
138	20240314	163800	149507872	911	911	911	911	0
139	20240314	163700	149507872	911	911	911	911	0
140	20240314	163600	149507872	911	911	911	911	0
141	20240314	163500	149507872	911	911	911	911	0
142	20240314	163400	149507872	911	911	911	911	0
143	20240314	163300	149507872	911	911	911	911	0
144	20240314	163200	149507872	911	911	911	911	0
145	20240314	163100	149507872	911	911	911	911	0
146	20240314	163000	149507872	911	911	911	911	0
147	20240314	162900	149507872	911	911	911	911	0
148	20240314	162800	149507872	911	911	911	911	0
149	20240314	162700	149507872	911	911	911	911	0
150	20240314	162600	149507872	911	911	911	911	0
151	20240314	162500	149507872	911	911	911	911	0
152	20240314	162400	149507872	911	911	911	911	227
153	20240314	162300	149507872	911	911	911	911	0
154	20240314	162200	149507872	911	911	911	911	0
155	20240314	162100	149507872	911	911	911	911	0
156	20240314	162000	149507872	911	911	911	911	0
157	20240314	161900	149507872	911	911	911	911	0
158	20240314	161800	149507872	911	911	911	911	0
159	20240314	161700	149507872	911	911	911	911	0
160	20240314	161600	149507872	911	911	911	911	0
161	20240314	161500	149507872	911	911	911	911	0
162	20240314	161400	149507872	911	911	911	911	0
163	20240314	161300	149507872	911	911	911	911	0
164	20240314	161200	149507872	911	911	911	911	0
165	20240314	161100	149507872	911	911	911	911	0
166	20240314	161000	149507872	911	911	911	911	0
167	20240314	160900	149507872	911	911	911	911	0
168	20240314	160800	149507872	911	911	911	911	0
169	20240314	160700	149507872	911	911	911	911	0
170	20240314	160600	149507872	911	911	911	911	0
171	20240314	160500	149507872	911	911	911	911	0
172	20240314	160400	149507872	911	911	911	911	0
173	20240314	160300	149507872	911	911	911	911	0
174	20240314	160200	149507872	911	911	911	911	0
175	20240314	160100	149507872	911	911	911	911	0
176	20240314	160000	149507872	911	911	911	911	0
177	20240314	155900	149507872	911	911	911	911	0
178	20240314	155800	149507872	911	911	911	911	0
179	20240314	155700	149507872	911	911	911	911	0
180	20240314	155600	149507872	911	911	911	911	0
181	20240314	155500	149507872	911	911	911	911	0
182	20240314	155400	149507872	911	911	911	911	227
183	20240314	155300	149507872	911	911	911	911	0
184	20240314	155200	149507872	911	911	911	911	0
185	20240314	155100	149507872	911	911	911	911	0
186	20240314	155000	149507872	911	911	911	911	0
187	20240314	154900	149507872	911	911	911	911	0
188	20240314	154800	149507872	911	911	911	911	0
189	20240314	154700	149507872	911	911	911	911	0
190	20240314	154600	149507872	911	911	911	911	0
191	20240314	154500	149507872	911	911	911	911	0
192	20240314	154400	149507872	911	911	911	911	0
193	20240314	154300	149507872	911	911	911	911	0
194	20240314	154200	149507872	911	911	911	911	0
195	20240314	154100	149507872	911	911	911	911	0
196	20240314	154000	149507872	911	911	911	911	0
197	20240314	153900	149507872	911	911	911	911	0
198	20240314	153800	149507872	911	911	911	911	0
199	20240314	153700	149507872	911	911	911	911	0
200	20240314	153600	149507872	911	911	911	911	0
201	20240314	153500	149507872	911	911	911	911	0
202	20240314	153400	149507872	911	911	911	911	0
203	20240314	153300	149507872	911	911	911	911	0
204	20240314	153200	149507872	911	911	911	911	0
205	20240314	153100	149507872	911	911	911	911	0
206	20240314	153000	149507872	911	911	911	911	227
207	20240314	152900	149301075	908	908	908	908	0
208	20240314	152800	149301075	908	908	908	908	0
209	20240314	152700	149301075	908	908	908	908	0
210	20240314	152600	149301075	908	908	908	908	0
211	20240314	152500	149301075	908	908	908	908	0
212	20240314	152400	149301075	908	908	908	908	0
213	20240314	152300	149301075	908	908	908	908	0
214	20240314	152200	149301075	908	908	908	908	0
215	20240314	152100	149301075	908	908	908	908	0
216	20240314	152000	149301075	908	908	908	908	0
217	20240314	151900	149301075	908	908	908	908	0
218	20240314	151800	149301075	908	908	908	908	1
219	20240314	151700	149300167	911	911	911	911	0
220	20240314	151600	149300167	911	911	911	911	0
221	20240314	151500	149300167	911	906	911	906	32
222	20240314	151400	149271165	911	911	911	911	0
223	20240314	151300	149271165	911	911	911	911	0
224	20240314	151200	149271165	911	911	911	911	0
225	20240314	151100	149271165	911	911	911	911	1
226	20240314	151000	149270254	906	906	906	906	0
227	20240314	150900	149270254	906	908	908	906	12055
228	20240314	150800	138333896	909	909	909	909	0
229	20240314	150700	138333896	909	909	909	909	0
230	20240314	150600	138333896	909	909	909	909	2000
231	20240314	150500	136515896	909	909	909	909	0
232	20240314	150400	136515896	909	909	909	909	0
233	20240314	150300	136515896	909	909	909	909	0
234	20240314	150200	136515896	909	909	909	909	0
235	20240314	150100	136515896	909	909	909	909	1
236	20240314	150000	136514987	910	910	910	910	0
237	20240314	145900	136514987	910	910	910	910	0
238	20240314	145800	136514987	910	910	910	910	0
239	20240314	145700	136514987	910	910	910	910	0
240	20240314	145600	136514987	910	910	910	910	0
241	20240314	145500	136514987	910	910	910	910	1
242	20240314	145400	136514077	910	910	910	910	1094
243	20240314	145300	135518537	914	914	914	914	0
244	20240314	145200	135518537	914	914	914	914	0
245	20240314	145100	135518537	914	914	914	914	0
246	20240314	145000	135518537	914	914	914	914	0
247	20240314	144900	135518537	914	914	914	914	0
248	20240314	144800	135518537	914	914	914	914	21
249	20240314	144700	135499343	914	914	914	914	0
250	20240314	144600	135499343	914	914	914	914	0
251	20240314	144500	135499343	914	914	914	914	0
252	20240314	144400	135499343	914	914	914	914	0
253	20240314	144300	135499343	914	914	914	914	0
254	20240314	144200	135499343	914	914	914	914	0
255	20240314	144100	135499343	914	914	914	914	2
256	20240314	144000	135497515	908	908	908	908	0
257	20240314	143900	135497515	908	908	908	908	0
258	20240314	143800	135497515	908	910	910	908	1000
259	20240314	143700	134588580	915	915	915	915	0
260	20240314	143600	134588580	915	915	915	915	0
261	20240314	143500	134588580	915	915	915	915	0
262	20240314	143400	134588580	915	915	915	915	0
263	20240314	143300	134588580	915	915	915	915	0
264	20240314	143200	134588580	915	915	915	915	0
265	20240314	143100	134588580	915	915	915	915	0
266	20240314	143000	134588580	915	915	915	915	0
267	20240314	142900	134588580	915	915	915	915	0
268	20240314	142800	134588580	915	915	915	915	0
269	20240314	142700	134588580	915	915	915	915	0
270	20240314	142600	134588580	915	915	915	915	0
271	20240314	142500	134588580	915	915	915	915	0
272	20240314	142400	134588580	915	915	915	915	0
273	20240314	142300	134588580	915	915	915	915	0
274	20240314	142200	134588580	915	915	915	915	1
275	20240314	142100	134587665	911	911	911	911	3
276	20240314	142000	134584932	916	916	916	916	0
277	20240314	141900	134584932	916	916	916	916	0
278	20240314	141800	134584932	916	916	916	916	0
279	20240314	141700	134584932	916	916	916	916	0
280	20240314	141600	134584932	916	916	916	916	0
281	20240314	141500	134584932	916	916	916	916	0
282	20240314	141400	134584932	916	916	916	916	0
283	20240314	141300	134584932	916	916	916	916	6
284	20240314	141200	134579436	916	916	916	916	0
285	20240314	141100	134579436	916	916	916	916	0
286	20240314	141000	134579436	916	916	916	916	0
287	20240314	140900	134579436	916	916	916	916	0
288	20240314	140800	134579436	916	916	916	916	0
289	20240314	140700	134579436	916	916	916	916	0
290	20240314	140600	134579436	916	916	916	916	0
291	20240314	140500	134579436	916	916	916	916	1
292	20240314	140400	134578520	911	911	911	911	0
293	20240314	140300	134578520	911	911	911	911	0
294	20240314	140200	134578520	911	911	911	911	1
295	20240314	140100	134577609	911	916	916	911	3
296	20240314	140000	134574866	916	916	916	916	5
297	20240314	135900	134570286	916	916	916	916	0
298	20240314	135800	134570286	916	916	916	916	0
299	20240314	135700	134570286	916	916	916	916	1
300	20240314	135600	134569370	916	916	916	916	0
301	20240314	135500	134569370	916	916	916	916	0
302	20240314	135400	134569370	916	916	916	916	0
303	20240314	135300	134569370	916	916	916	916	0
304	20240314	135200	134569370	916	916	916	916	0
305	20240314	135100	134569370	916	916	916	916	0
306	20240314	135000	134569370	916	916	916	916	0
307	20240314	134900	134569370	916	916	916	916	0
308	20240314	134800	134569370	916	916	916	916	0
309	20240314	134700	134569370	916	916	916	916	0
310	20240314	134600	134569370	916	916	916	916	0
311	20240314	134500	134569370	916	916	916	916	0
312	20240314	134400	134569370	916	916	916	916	0
313	20240314	134300	134569370	916	916	916	916	0
314	20240314	134200	134569370	916	916	916	916	0
315	20240314	134100	134569370	916	916	916	916	0
316	20240314	134000	134569370	916	916	916	916	5000
317	20240314	133900	129989370	916	916	916	916	0
318	20240314	133800	129989370	916	916	916	916	0
319	20240314	133700	129989370	916	916	916	916	0
320	20240314	133600	129989370	916	916	916	916	0
321	20240314	133500	129989370	916	916	916	916	0
322	20240314	133400	129989370	916	916	916	916	0
323	20240314	133300	129989370	916	916	916	916	0
324	20240314	133200	129989370	916	916	916	916	0
325	20240314	133100	129989370	916	916	916	916	0
326	20240314	133000	129989370	916	916	916	916	0
327	20240314	132900	129989370	916	916	916	916	0
328	20240314	132800	129989370	916	916	916	916	0
329	20240314	132700	129989370	916	916	916	916	0
330	20240314	132600	129989370	916	916	916	916	0
331	20240314	132500	129989370	916	916	916	916	0
332	20240314	132400	129989370	916	916	916	916	0
333	20240314	132300	129989370	916	915	916	915	5000
334	20240314	132200	125412289	915	915	915	915	0
335	20240314	132100	125412289	915	915	915	915	0
336	20240314	132000	125412289	915	915	915	915	0
337	20240314	131900	125412289	915	915	915	915	0
338	20240314	131800	125412289	915	915	915	915	2
339	20240314	131700	125410459	915	915	915	915	0
340	20240314	131600	125410459	915	915	915	915	0
341	20240314	131500	125410459	915	915	915	915	0
342	20240314	131400	125410459	915	915	915	915	0
343	20240314	131300	125410459	915	915	915	915	1000
344	20240314	131200	124495459	915	915	915	915	0
345	20240314	131100	124495459	915	915	915	915	0
346	20240314	131000	124495459	915	910	915	910	5000
347	20240314	130900	119927066	907	907	907	907	0
348	20240314	130800	119927066	907	907	907	907	0
349	20240314	130700	119927066	907	910	910	907	20000
350	20240314	130600	101771076	910	910	910	910	0
351	20240314	130500	101771076	910	910	910	910	0
352	20240314	130400	101771076	910	910	910	910	0
353	20240314	130300	101771076	910	910	910	910	0
354	20240314	130200	101771076	910	910	910	910	1000
355	20240314	130100	100861076	910	910	910	910	0
356	20240314	130000	100861076	910	910	910	910	0
357	20240314	125900	100861076	910	910	910	910	2123
358	20240314	125800	98929146	910	910	910	910	0
359	20240314	125700	98929146	910	910	910	910	0
360	20240314	125600	98929146	910	910	910	910	0
361	20240314	125500	98929146	910	910	910	910	0
362	20240314	125400	98929146	910	910	910	910	0
363	20240314	125300	98929146	910	910	910	910	0
364	20240314	125200	98929146	910	910	910	910	0
365	20240314	125100	98929146	910	910	910	910	0
366	20240314	125000	98929146	910	910	910	910	0
367	20240314	124900	98929146	910	910	910	910	0
368	20240314	124800	98929146	910	910	910	910	2073
369	20240314	124700	97042716	910	910	910	910	0
370	20240314	124600	97042716	910	910	910	910	0
371	20240314	124500	97042716	910	910	910	910	0
372	20240314	124400	97042716	910	910	910	910	0
373	20240314	124300	97042716	910	910	910	910	0
374	20240314	124200	97042716	910	910	910	910	0
375	20240314	124100	97042716	910	910	910	910	0
376	20240314	124000	97042716	910	910	910	910	0
377	20240314	123900	97042716	910	910	910	910	0
378	20240314	123800	97042716	910	910	910	910	0
379	20240314	123700	97042716	910	910	910	910	0
380	20240314	123600	97042716	910	910	910	910	0
381	20240314	123500	97042716	910	910	910	910	0
382	20240314	123400	97042716	910	910	910	910	501
383	20240314	123300	96586806	914	913	914	913	3
384	20240314	123200	96584065	913	914	914	913	41
385	20240314	123100	96546592	914	914	914	914	0
386	20240314	123000	96546592	914	914	914	914	0
387	20240314	122900	96546592	914	914	914	914	0
388	20240314	122800	96546592	914	914	914	914	0
389	20240314	122700	96546592	914	914	914	914	0
390	20240314	122600	96546592	914	914	914	914	0
391	20240314	122500	96546592	914	914	914	914	0
392	20240314	122400	96546592	914	914	914	914	10
393	20240314	122300	96537452	914	914	914	914	0
394	20240314	122200	96537452	914	914	914	914	0
395	20240314	122100	96537452	914	914	914	914	0
396	20240314	122000	96537452	914	914	914	914	0
397	20240314	121900	96537452	914	914	914	914	0
398	20240314	121800	96537452	914	914	914	914	0
399	20240314	121700	96537452	914	914	914	914	0
400	20240314	121600	96537452	914	914	914	914	0
401	20240314	121500	96537452	914	914	914	914	0
402	20240314	121400	96537452	914	914	914	914	0
403	20240314	121300	96537452	914	914	914	914	0
404	20240314	121200	96537452	914	914	914	914	0
405	20240314	121100	96537452	914	914	914	914	0
406	20240314	121000	96537452	914	914	914	914	0
407	20240314	120900	96537452	914	913	914	913	2
408	20240314	120800	96535625	914	914	914	914	0
409	20240314	120700	96535625	914	914	914	914	0
410	20240314	120600	96535625	914	914	914	914	0
411	20240314	120500	96535625	914	914	914	914	0
412	20240314	120400	96535625	914	914	914	914	0
413	20240314	120300	96535625	914	914	914	914	0
414	20240314	120200	96535625	914	909	914	909	1468
415	20240314	120100	95201208	913	914	914	909	195
416	20240314	120000	95023814	914	914	914	914	0
417	20240314	115900	95023814	914	914	914	914	0
418	20240314	115800	95023814	914	914	914	914	0
419	20240314	115700	95023814	914	914	914	914	0
420	20240314	115600	95023814	914	914	914	914	164
421	20240314	115500	94873918	914	914	914	914	0
422	20240314	115400	94873918	914	914	914	914	0
423	20240314	115300	94873918	914	914	914	914	0
424	20240314	115200	94873918	914	914	914	914	1
425	20240314	115100	94873004	908	908	908	908	0
426	20240314	115000	94873004	908	908	908	908	0
427	20240314	114900	94873004	908	908	908	908	400
428	20240314	114800	94509804	913	908	913	908	1002
429	20240314	114700	93599978	908	908	908	908	0
430	20240314	114600	93599978	908	908	908	908	0
431	20240314	114500	93599978	908	908	908	908	0
432	20240314	114400	93599978	908	908	908	908	0
433	20240314	114300	93599978	908	908	908	908	0
434	20240314	114200	93599978	908	908	908	908	164
435	20240314	114100	93451066	916	916	916	916	0
436	20240314	114000	93451066	916	916	916	916	0
437	20240314	113900	93451066	916	916	916	916	0
438	20240314	113800	93451066	916	916	916	916	1
439	20240314	113700	93450150	912	912	912	912	1
440	20240314	113600	93449238	907	909	909	907	721
441	20240314	113500	92794484	912	912	912	912	0
442	20240314	113400	92794484	912	912	912	912	0
443	20240314	113300	92794484	912	912	912	912	0
444	20240314	113200	92794484	912	912	912	912	0
445	20240314	113100	92794484	912	912	912	912	100
446	20240314	113000	92703284	912	912	912	912	0
447	20240314	112900	92703284	912	912	912	912	0
448	20240314	112800	92703284	912	912	912	912	0
449	20240314	112700	92703284	912	912	912	912	0
450	20240314	112600	92703284	912	912	912	912	2
451	20240314	112500	92701460	910	910	910	910	0
452	20240314	112400	92701460	910	910	910	910	41
453	20240314	112300	92664150	910	910	910	910	38
454	20240314	112200	92629570	910	910	910	910	1060
455	20240314	112100	91664970	918	918	918	918	0
456	20240314	112000	91664970	918	918	918	918	0
457	20240314	111900	91664970	918	918	918	918	0
458	20240314	111800	91664970	918	918	918	918	0
459	20240314	111700	91664970	918	918	918	918	10000
460	20240314	111600	82484970	918	918	918	918	0
461	20240314	111500	82484970	918	918	918	918	0
462	20240314	111400	82484970	918	918	918	918	0
463	20240314	111300	82484970	918	918	918	918	0
464	20240314	111200	82484970	918	918	918	918	2
465	20240314	111100	82483134	918	918	918	918	100
466	20240314	111000	82391334	918	917	918	917	5000
467	20240314	110900	77803334	908	908	908	908	500
468	20240314	110800	77349334	917	917	917	917	0
469	20240314	110700	77349334	917	917	917	917	1
470	20240314	110600	77348417	918	911	918	911	5000
471	20240314	110500	72767168	910	910	910	910	0
472	20240314	110400	72767168	910	910	910	910	0
473	20240314	110300	72767168	910	910	910	910	0
474	20240314	110200	72767168	910	910	910	910	0
475	20240314	110100	72767168	910	910	910	910	0
476	20240314	110000	72767168	910	907	910	906	427
477	20240314	105900	72380297	911	911	911	911	0
478	20240314	105800	72380297	911	911	911	911	0
479	20240314	105700	72380297	911	911	911	911	0
480	20240314	105600	72380297	911	911	911	911	0
481	20240314	105500	72380297	911	911	911	911	0
482	20240314	105400	72380297	911	911	911	911	1
483	20240314	105300	72379386	906	906	906	906	0
484	20240314	105200	72379386	906	908	908	906	525
485	20240314	105100	71903517	914	914	914	914	27
486	20240314	105000	71878839	914	914	914	914	0
487	20240314	104900	71878839	914	914	914	914	0
488	20240314	104800	71878839	914	914	914	914	0
489	20240314	104700	71878839	914	914	914	914	0
490	20240314	104600	71878839	914	914	914	914	0
491	20240314	104500	71878839	914	914	914	914	0
492	20240314	104400	71878839	914	914	914	914	0
493	20240314	104300	71878839	914	914	914	914	0
494	20240314	104200	71878839	914	914	914	914	0
495	20240314	104100	71878839	914	914	914	914	2
496	20240314	104000	71877011	914	914	914	914	0
497	20240314	103900	71877011	914	914	914	914	0
498	20240314	103800	71877011	914	914	914	914	0
499	20240314	103700	71877011	914	914	914	914	0
500	20240314	103600	71877011	914	914	914	914	3
501	20240314	103500	71874269	915	915	915	915	0
502	20240314	103400	71874269	915	915	915	915	0
503	20240314	103300	71874269	915	915	915	915	0
504	20240314	103200	71874269	915	915	915	915	0
505	20240314	103100	71874269	915	915	915	915	0
506	20240314	103000	71874269	915	909	915	909	1000
507	20240314	102900	70962020	905	905	905	905	0
508	20240314	102800	70962020	905	907	907	905	15000
509	20240314	102700	57376640	907	907	907	907	2
510	20240314	102600	57374826	906	906	906	906	0
511	20240314	102500	57374826	906	906	906	906	0
512	20240314	102400	57374826	906	906	906	906	0
513	20240314	102300	57374826	906	906	906	906	0
514	20240314	102200	57374826	906	906	906	906	0
515	20240314	102100	57374826	906	907	907	906	2000
516	20240314	102000	55561989	907	908	908	907	15444
517	20240314	101900	41544281	908	908	908	908	1325
518	20240314	101800	40341181	908	908	908	908	0
519	20240314	101700	40341181	908	908	908	908	0
520	20240314	101600	40341181	908	908	908	908	0
521	20240314	101500	40341181	908	908	908	908	1
522	20240314	101400	40340273	908	909	909	908	9277
523	20240314	101300	31911533	909	910	910	909	4214
524	20240314	101200	28078519	910	910	910	910	0
525	20240314	101100	28078519	910	910	910	910	301
526	20240314	101000	27804609	910	910	910	910	0
527	20240314	100900	27804609	910	910	910	910	0
528	20240314	100800	27804609	910	910	910	910	0
529	20240314	100700	27804609	910	913	913	910	1073
530	20240314	100600	26824975	913	913	913	913	0
531	20240314	100500	26824975	913	913	913	913	0
532	20240314	100400	26824975	913	913	913	913	1
533	20240314	100300	26824062	913	913	913	913	6
534	20240314	100200	26818584	913	913	913	913	0
535	20240314	100100	26818584	913	913	913	913	10
536	20240314	100000	26809454	913	913	913	913	0
537	20240314	095900	26809454	913	913	913	913	10
538	20240314	095800	26800324	913	913	913	913	0
539	20240314	095700	26800324	913	913	913	913	50
540	20240314	095600	26754674	913	913	913	913	10
541	20240314	095500	26745544	913	913	913	913	0
542	20240314	095400	26745544	913	913	913	913	1
543	20240314	095300	26744631	913	913	913	913	4
544	20240314	095200	26740979	913	913	913	913	1
545	20240314	095100	26740066	913	913	913	913	22
546	20240314	095000	26719980	910	911	911	910	11994
547	20240314	094900	15805430	911	911	911	911	0
548	20240314	094800	15805430	911	911	911	911	0
549	20240314	094700	15805430	911	911	911	911	0
550	20240314	094600	15805430	911	911	911	911	0
551	20240314	094500	15805430	911	911	911	911	0
552	20240314	094400	15805430	911	911	911	911	779
553	20240314	094300	15095761	910	910	910	910	0
554	20240314	094200	15095761	910	910	910	910	25
555	20240314	094100	15073011	914	910	914	910	114
556	20240314	094000	14968821	914	914	914	914	0
557	20240314	093900	14968821	914	914	914	914	0
558	20240314	093800	14968821	914	914	914	914	0
559	20240314	093700	14968821	914	914	914	914	1
560	20240314	093600	14967907	911	911	911	911	0
561	20240314	093500	14967907	911	911	911	911	1241
562	20240314	093400	13837356	914	914	914	914	20
563	20240314	093300	13819076	915	915	915	915	0
564	20240314	093200	13819076	915	915	915	915	0
565	20240314	093100	13819076	915	915	915	915	2
566	20240314	093000	13817246	911	911	911	911	0
567	20240314	092900	13817246	911	911	911	911	400
568	20240314	092800	13452846	911	911	911	911	0
569	20240314	092700	13452846	911	911	911	911	0
570	20240314	092600	13452846	911	911	911	911	0
571	20240314	092500	13452846	911	911	911	911	0
572	20240314	092400	13452846	911	911	911	911	0
573	20240314	092300	13452846	911	915	915	911	524
574	20240314	092200	12974810	911	911	911	911	0
575	20240314	092100	12974810	911	911	911	911	103
576	20240314	092000	12880977	911	911	911	911	1968
577	20240314	091900	11088129	911	911	911	911	92
578	20240314	091800	11004317	911	912	912	911	227
579	20240314	091700	10797514	912	914	914	912	3105
580	20240314	091600	7962745	914	914	914	914	2717
581	20240314	091500	5479407	915	915	915	915	0
582	20240314	091400	5479407	915	915	915	915	78
583	20240314	091300	5408037	914	914	914	914	0
584	20240314	091200	5408037	914	914	914	914	0
585	20240314	091100	5408037	914	914	914	914	2375
586	20240314	091000	3237287	914	914	914	914	0
587	20240314	090900	3237287	914	914	914	914	10
588	20240314	090800	3228147	915	915	915	915	5
589	20240314	090700	3223572	918	917	918	917	270
590	20240314	090600	2975716	918	918	918	918	100
591	20240314	090500	2883916	917	917	918	917	16
592	20240314	090400	2869242	918	918	918	918	0
593	20240314	090300	2869242	918	918	918	918	50
594	20240314	090200	2823342	918	918	918	918	25
595	20240314	090100	2800392	911	918	918	911	677
596	20240314	090000	2178913	918	909	918	909	612