KissMeData/012280/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	185700	50655980	911	911	911	911	648
3	20240314	185600	50655980	911	911	911	911	0
4	20240314	185500	50655980	911	911	911	911	0
5	20240314	185400	50655980	911	911	911	911	0
6	20240314	185300	50655980	911	911	911	911	0
7	20240314	185200	50655980	911	911	911	911	0
8	20240314	185100	50655980	911	911	911	911	0
9	20240314	185000	50655980	911	911	911	911	0
10	20240314	184900	50655980	911	911	911	911	0
11	20240314	184800	50655980	911	911	911	911	0
12	20240314	184700	50655980	911	911	911	911	0
13	20240314	184600	50655980	911	911	911	911	0
14	20240314	184500	50655980	911	911	911	911	0
15	20240314	184400	50655980	911	911	911	911	0
16	20240314	184300	50655980	911	911	911	911	0
17	20240314	184200	50655980	911	911	911	911	0
18	20240314	184100	50655980	911	911	911	911	0
19	20240314	184000	50655980	911	911	911	911	0
20	20240314	183900	50655980	911	911	911	911	0
21	20240314	183800	50655980	911	911	911	911	0
22	20240314	183700	50655980	911	911	911	911	0
23	20240314	183600	50655980	911	911	911	911	0
24	20240314	183500	50655980	911	911	911	911	0
25	20240314	183400	50655980	911	911	911	911	0
26	20240314	183300	50655980	911	911	911	911	0
27	20240314	183200	50655980	911	911	911	911	0
28	20240314	183100	50655980	911	911	911	911	0
29	20240314	183000	50655980	911	911	911	911	0
30	20240314	182900	50655980	911	911	911	911	0
31	20240314	182800	50655980	911	911	911	911	0
32	20240314	182700	50655980	911	911	911	911	648
33	20240314	182600	50655980	911	911	911	911	0
34	20240314	182500	50655980	911	911	911	911	0
35	20240314	182400	50655980	911	911	911	911	0
36	20240314	182300	50655980	911	911	911	911	0
37	20240314	182200	50655980	911	911	911	911	0
38	20240314	182100	50655980	911	911	911	911	0
39	20240314	182000	50655980	911	911	911	911	0
40	20240314	181900	50655980	911	911	911	911	0
41	20240314	181800	50655980	911	911	911	911	0
42	20240314	181700	50655980	911	911	911	911	0
43	20240314	181600	50655980	911	911	911	911	0
44	20240314	181500	50655980	911	911	911	911	0
45	20240314	181400	50655980	911	911	911	911	0
46	20240314	181300	50655980	911	911	911	911	0
47	20240314	181200	50655980	911	911	911	911	0
48	20240314	181100	50655980	911	911	911	911	0
49	20240314	181000	50655980	911	911	911	911	0
50	20240314	180900	50655980	911	911	911	911	0
51	20240314	180800	50655980	911	911	911	911	0
52	20240314	180700	50655980	911	911	911	911	0
53	20240314	180600	50655980	911	911	911	911	0
54	20240314	180500	50655980	911	911	911	911	0
55	20240314	180400	50655980	911	911	911	911	0
56	20240314	180300	50655980	911	911	911	911	0
57	20240314	180200	50655980	911	911	911	911	0
58	20240314	180100	50655980	911	911	911	911	0
59	20240314	180000	50655980	911	911	911	911	0
60	20240314	175900	50655980	911	911	911	911	0
61	20240314	175800	50655980	911	911	911	911	0
62	20240314	175700	50655980	911	911	911	911	648
63	20240314	175600	50655980	911	911	911	911	0
64	20240314	175500	50655980	911	911	911	911	0
65	20240314	175400	50655980	911	911	911	911	0
66	20240314	175300	50655980	911	911	911	911	0
67	20240314	175200	50655980	911	911	911	911	0
68	20240314	175100	50655980	911	911	911	911	0
69	20240314	175000	50655980	911	911	911	911	0
70	20240314	174900	50655980	911	911	911	911	0
71	20240314	174800	50655980	911	911	911	911	0
72	20240314	174700	50655980	911	911	911	911	0
73	20240314	174600	50655980	911	911	911	911	0
74	20240314	174500	50655980	911	911	911	911	0
75	20240314	174400	50655980	911	911	911	911	0
76	20240314	174300	50655980	911	911	911	911	0
77	20240314	174200	50655980	911	911	911	911	0
78	20240314	174100	50655980	911	911	911	911	0
79	20240314	174000	50655980	911	911	911	911	0
80	20240314	173900	50655980	911	911	911	911	0
81	20240314	173800	50655980	911	911	911	911	0
82	20240314	173700	50655980	911	911	911	911	0
83	20240314	173600	50655980	911	911	911	911	0
84	20240314	173500	50655980	911	911	911	911	0
85	20240314	173400	50655980	911	911	911	911	0
86	20240314	173300	50655980	911	911	911	911	0
87	20240314	173200	50655980	911	911	911	911	0
88	20240314	173100	50655980	911	911	911	911	0
89	20240314	173000	50655980	911	911	911	911	0
90	20240314	172900	50655980	911	911	911	911	0
91	20240314	172800	50655980	911	911	911	911	0
92	20240314	172700	50655980	911	911	911	911	648
93	20240314	172600	50655980	911	911	911	911	0
94	20240314	172500	50655980	911	911	911	911	0
95	20240314	172400	50655980	911	911	911	911	0
96	20240314	172300	50655980	911	911	911	911	0
97	20240314	172200	50655980	911	911	911	911	0
98	20240314	172100	50655980	911	911	911	911	0
99	20240314	172000	50655980	911	911	911	911	0
100	20240314	171900	50655980	911	911	911	911	0
101	20240314	171800	50655980	911	911	911	911	0
102	20240314	171700	50655980	911	911	911	911	0
103	20240314	171600	50655980	911	911	911	911	0
104	20240314	171500	50655980	911	911	911	911	0
105	20240314	171400	50655980	911	911	911	911	0
106	20240314	171300	50655980	911	911	911	911	0
107	20240314	171200	50655980	911	911	911	911	0
108	20240314	171100	50655980	911	911	911	911	0
109	20240314	171000	50655980	911	911	911	911	0
110	20240314	170900	50655980	911	911	911	911	0
111	20240314	170800	50655980	911	911	911	911	0
112	20240314	170700	50655980	911	911	911	911	0
113	20240314	170600	50655980	911	911	911	911	0
114	20240314	170500	50655980	911	911	911	911	0
115	20240314	170400	50655980	911	911	911	911	0
116	20240314	170300	50655980	911	911	911	911	0
117	20240314	170200	50655980	911	911	911	911	0
118	20240314	170100	50655980	911	911	911	911	0
119	20240314	170000	50655980	911	911	911	911	0
120	20240314	165900	50655980	911	911	911	911	0
121	20240314	165800	50655980	911	911	911	911	0
122	20240314	165700	50655980	911	911	911	911	648
123	20240314	165600	50655980	911	911	911	911	0
124	20240314	165500	50655980	911	911	911	911	0
125	20240314	165400	50655980	911	911	911	911	0
126	20240314	165300	50655980	911	911	911	911	0
127	20240314	165200	50655980	911	911	911	911	0
128	20240314	165100	50655980	911	911	911	911	0
129	20240314	165000	50655980	911	911	911	911	0
130	20240314	164900	50655980	911	911	911	911	0
131	20240314	164800	50655980	911	911	911	911	0
132	20240314	164700	50655980	911	911	911	911	0
133	20240314	164600	50655980	911	911	911	911	0
134	20240314	164500	50655980	911	911	911	911	0
135	20240314	164400	50655980	911	911	911	911	0
136	20240314	164300	50655980	911	911	911	911	0
137	20240314	164200	50655980	911	911	911	911	0
138	20240314	164100	50655980	911	911	911	911	0
139	20240314	164000	50655980	911	911	911	911	0
140	20240314	163900	50655980	911	911	911	911	0
141	20240314	163800	50655980	911	911	911	911	0
142	20240314	163700	50655980	911	911	911	911	0
143	20240314	163600	50655980	911	911	911	911	0
144	20240314	163500	50655980	911	911	911	911	0
145	20240314	163400	50655980	911	911	911	911	0
146	20240314	163300	50655980	911	911	911	911	0
147	20240314	163200	50655980	911	911	911	911	0
148	20240314	163100	50655980	911	911	911	911	0
149	20240314	163000	50655980	911	911	911	911	0
150	20240314	162900	50655980	911	911	911	911	0
151	20240314	162800	50655980	911	911	911	911	0
152	20240314	162700	50655980	911	911	911	911	648
153	20240314	162600	50655980	911	911	911	911	0
154	20240314	162500	50655980	911	911	911	911	0
155	20240314	162400	50655980	911	911	911	911	0
156	20240314	162300	50655980	911	911	911	911	0
157	20240314	162200	50655980	911	911	911	911	0
158	20240314	162100	50655980	911	911	911	911	0
159	20240314	162000	50655980	911	911	911	911	0
160	20240314	161900	50655980	911	911	911	911	0
161	20240314	161800	50655980	911	911	911	911	0
162	20240314	161700	50655980	911	911	911	911	0
163	20240314	161600	50655980	911	911	911	911	0
164	20240314	161500	50655980	911	911	911	911	0
165	20240314	161400	50655980	911	911	911	911	0
166	20240314	161300	50655980	911	911	911	911	0
167	20240314	161200	50655980	911	911	911	911	0
168	20240314	161100	50655980	911	911	911	911	0
169	20240314	161000	50655980	911	911	911	911	0
170	20240314	160900	50655980	911	911	911	911	0
171	20240314	160800	50655980	911	911	911	911	0
172	20240314	160700	50655980	911	911	911	911	0
173	20240314	160600	50655980	911	911	911	911	0
174	20240314	160500	50655980	911	911	911	911	0
175	20240314	160400	50655980	911	911	911	911	0
176	20240314	160300	50655980	911	911	911	911	0
177	20240314	160200	50655980	911	911	911	911	0
178	20240314	160100	50655980	911	911	911	911	0
179	20240314	160000	50655980	911	911	911	911	0
180	20240314	155900	50655980	911	911	911	911	0
181	20240314	155800	50655980	911	911	911	911	0
182	20240314	155700	50655980	911	911	911	911	648
183	20240314	155600	50655980	911	911	911	911	0
184	20240314	155500	50655980	911	911	911	911	0
185	20240314	155400	50655980	911	911	911	911	0
186	20240314	155300	50655980	911	911	911	911	0
187	20240314	155200	50655980	911	911	911	911	0
188	20240314	155100	50655980	911	911	911	911	0
189	20240314	155000	50655980	911	911	911	911	0
190	20240314	154900	50655980	911	911	911	911	0
191	20240314	154800	50655980	911	911	911	911	0
192	20240314	154700	50655980	911	911	911	911	0
193	20240314	154600	50655980	911	911	911	911	0
194	20240314	154500	50655980	911	911	911	911	0
195	20240314	154400	50655980	911	911	911	911	0
196	20240314	154300	50655980	911	911	911	911	0
197	20240314	154200	50655980	911	911	911	911	0
198	20240314	154100	50655980	911	911	911	911	0
199	20240314	154000	50655980	911	911	911	911	0
200	20240314	153900	50655980	911	911	911	911	0
201	20240314	153800	50655980	911	911	911	911	0
202	20240314	153700	50655980	911	911	911	911	0
203	20240314	153600	50655980	911	911	911	911	0
204	20240314	153500	50655980	911	911	911	911	0
205	20240314	153400	50655980	911	911	911	911	0
206	20240314	153300	50655980	911	911	911	911	0
207	20240314	153200	50655980	911	911	911	911	0
208	20240314	153100	50655980	911	911	911	911	0
209	20240314	153000	50655980	911	911	911	911	648
210	20240314	152900	50065652	911	911	911	911	0
211	20240314	152800	50065652	911	911	911	911	0
212	20240314	152700	50065652	911	911	911	911	0
213	20240314	152600	50065652	911	911	911	911	0
214	20240314	152500	50065652	911	911	911	911	0
215	20240314	152400	50065652	911	911	911	911	0
216	20240314	152300	50065652	911	911	911	911	0
217	20240314	152200	50065652	911	911	911	911	0
218	20240314	152100	50065652	911	911	911	911	0
219	20240314	152000	50065652	911	911	911	911	0
220	20240314	151900	50065652	911	911	911	911	0
221	20240314	151800	50065652	911	911	911	911	2
222	20240314	151700	50063830	913	913	913	913	0
223	20240314	151600	50063830	913	913	913	913	16
224	20240314	151500	50049222	911	911	911	911	0
225	20240314	151400	50049222	911	911	911	911	0
226	20240314	151300	50049222	911	911	911	911	0
227	20240314	151200	50049222	911	911	911	911	0
228	20240314	151100	50049222	911	911	911	911	96
229	20240314	151000	49961766	911	911	911	911	0
230	20240314	150900	49961766	911	911	911	911	0
231	20240314	150800	49961766	911	912	912	911	185
232	20240314	150700	49793049	911	911	911	911	2
233	20240314	150600	49791227	912	912	912	912	18
234	20240314	150500	49774811	911	912	912	911	583
235	20240314	150400	49243398	912	912	912	912	1
236	20240314	150300	49242486	911	911	911	911	214
237	20240314	150200	49047532	911	911	911	911	2
238	20240314	150100	49045710	911	912	912	911	3308
239	20240314	150000	46032117	912	912	912	912	0
240	20240314	145900	46032117	912	912	912	912	209
241	20240314	145800	45841509	913	913	913	913	0
242	20240314	145700	45841509	913	913	913	913	0
243	20240314	145600	45841509	913	913	913	913	0
244	20240314	145500	45841509	913	913	913	913	0
245	20240314	145400	45841509	913	913	913	913	0
246	20240314	145300	45841509	913	913	913	913	0
247	20240314	145200	45841509	913	913	913	913	0
248	20240314	145100	45841509	913	913	913	913	11
249	20240314	145000	45831466	911	912	912	911	72
250	20240314	144900	45765805	912	912	912	912	0
251	20240314	144800	45765805	912	912	912	912	2231
252	20240314	144700	43731133	912	912	912	912	0
253	20240314	144600	43731133	912	912	912	912	0
254	20240314	144500	43731133	912	912	912	912	3
255	20240314	144400	43728397	913	913	913	913	5
256	20240314	144300	43723832	913	913	913	913	0
257	20240314	144200	43723832	913	913	913	913	0
258	20240314	144100	43723832	913	913	913	913	0
259	20240314	144000	43723832	913	913	913	913	0
260	20240314	143900	43723832	913	913	913	913	0
261	20240314	143800	43723832	913	913	913	913	1
262	20240314	143700	43722919	911	911	911	911	0
263	20240314	143600	43722919	911	911	911	911	0
264	20240314	143500	43722919	911	911	911	911	0
265	20240314	143400	43722919	911	911	911	911	0
266	20240314	143300	43722919	911	911	911	911	0
267	20240314	143200	43722919	911	911	911	911	100
268	20240314	143100	43631819	911	911	911	911	4
269	20240314	143000	43628175	912	911	912	911	102
270	20240314	142900	43535153	912	912	912	912	0
271	20240314	142800	43535153	912	912	912	912	0
272	20240314	142700	43535153	912	911	912	911	7
273	20240314	142600	43528772	913	913	913	913	0
274	20240314	142500	43528772	913	913	913	913	0
275	20240314	142400	43528772	913	913	913	913	104
276	20240314	142300	43433820	913	913	913	913	0
277	20240314	142200	43433820	913	913	913	913	0
278	20240314	142100	43433820	913	913	913	913	0
279	20240314	142000	43433820	913	913	913	913	0
280	20240314	141900	43433820	913	913	913	913	0
281	20240314	141800	43433820	913	913	913	913	100
282	20240314	141700	43342520	911	911	911	911	0
283	20240314	141600	43342520	911	911	911	911	0
284	20240314	141500	43342520	911	911	911	911	0
285	20240314	141400	43342520	911	911	911	911	0
286	20240314	141300	43342520	911	911	911	911	37
287	20240314	141200	43308813	911	911	911	911	0
288	20240314	141100	43308813	911	911	911	911	0
289	20240314	141000	43308813	911	911	911	911	0
290	20240314	140900	43308813	911	912	912	911	584
291	20240314	140800	42776209	912	913	913	912	882
292	20240314	140700	41971822	912	912	912	912	0
293	20240314	140600	41971822	912	912	912	912	0
294	20240314	140500	41971822	912	912	912	912	0
295	20240314	140400	41971822	912	912	912	912	251
296	20240314	140300	41742910	912	912	912	912	0
297	20240314	140200	41742910	912	912	912	912	0
298	20240314	140100	41742910	912	912	912	912	2000
299	20240314	140000	39918910	913	913	913	913	0
300	20240314	135900	39918910	913	913	913	913	0
301	20240314	135800	39918910	913	913	913	913	0
302	20240314	135700	39918910	913	913	913	913	0
303	20240314	135600	39918910	913	913	913	913	0
304	20240314	135500	39918910	913	913	913	913	10
305	20240314	135400	39909780	913	913	913	913	0
306	20240314	135300	39909780	913	913	913	913	0
307	20240314	135200	39909780	913	913	913	913	0
308	20240314	135100	39909780	913	913	913	913	0
309	20240314	135000	39909780	913	913	913	913	4
310	20240314	134900	39906128	913	913	913	913	0
311	20240314	134800	39906128	913	913	913	913	0
312	20240314	134700	39906128	913	913	913	913	1
313	20240314	134600	39905215	913	913	913	913	0
314	20240314	134500	39905215	913	913	913	913	0
315	20240314	134400	39905215	913	913	913	913	0
316	20240314	134300	39905215	913	913	913	913	0
317	20240314	134200	39905215	913	913	913	913	1
318	20240314	134100	39904302	912	912	912	912	0
319	20240314	134000	39904302	912	912	912	912	100
320	20240314	133900	39813102	912	912	912	912	0
321	20240314	133800	39813102	912	912	912	912	0
322	20240314	133700	39813102	912	912	912	912	0
323	20240314	133600	39813102	912	912	912	912	0
324	20240314	133500	39813102	912	912	912	912	0
325	20240314	133400	39813102	912	912	912	912	500
326	20240314	133300	39357102	912	912	912	912	0
327	20240314	133200	39357102	912	912	912	912	0
328	20240314	133100	39357102	912	912	912	912	0
329	20240314	133000	39357102	912	912	912	912	0
330	20240314	132900	39357102	912	912	912	912	0
331	20240314	132800	39357102	912	912	912	912	0
332	20240314	132700	39357102	912	912	912	912	0
333	20240314	132600	39357102	912	912	912	912	0
334	20240314	132500	39357102	912	912	912	912	0
335	20240314	132400	39357102	912	912	912	912	280
336	20240314	132300	39101742	913	913	913	913	0
337	20240314	132200	39101742	913	913	913	913	0
338	20240314	132100	39101742	913	913	913	913	0
339	20240314	132000	39101742	913	913	913	913	0
340	20240314	131900	39101742	913	913	913	913	0
341	20240314	131800	39101742	913	913	913	913	0
342	20240314	131700	39101742	913	913	913	913	0
343	20240314	131600	39101742	913	913	913	913	0
344	20240314	131500	39101742	913	913	913	913	0
345	20240314	131400	39101742	913	913	913	913	0
346	20240314	131300	39101742	913	913	913	913	0
347	20240314	131200	39101742	913	913	913	913	0
348	20240314	131100	39101742	913	913	913	913	0
349	20240314	131000	39101742	913	913	913	913	0
350	20240314	130900	39101742	913	913	913	913	0
351	20240314	130800	39101742	913	913	913	913	0
352	20240314	130700	39101742	913	913	913	913	30
353	20240314	130600	39074352	913	913	913	913	0
354	20240314	130500	39074352	913	913	913	913	0
355	20240314	130400	39074352	913	913	913	913	0
356	20240314	130300	39074352	913	913	913	913	0
357	20240314	130200	39074352	913	913	913	913	0
358	20240314	130100	39074352	913	913	913	913	0
359	20240314	130000	39074352	913	913	913	913	0
360	20240314	125900	39074352	913	913	913	913	0
361	20240314	125800	39074352	913	913	913	913	0
362	20240314	125700	39074352	913	913	913	913	0
363	20240314	125600	39074352	913	913	913	913	0
364	20240314	125500	39074352	913	913	913	913	0
365	20240314	125400	39074352	913	913	913	913	0
366	20240314	125300	39074352	913	913	913	913	0
367	20240314	125200	39074352	913	913	913	913	0
368	20240314	125100	39074352	913	913	913	913	6
369	20240314	125000	39068874	912	912	912	912	208
370	20240314	124900	38879178	912	912	912	912	0
371	20240314	124800	38879178	912	912	912	912	0
372	20240314	124700	38879178	912	912	912	912	0
373	20240314	124600	38879178	912	912	912	912	0
374	20240314	124500	38879178	912	912	912	912	200
375	20240314	124400	38696778	912	912	912	912	0
376	20240314	124300	38696778	912	912	912	912	1152
377	20240314	124200	37646154	912	912	912	912	0
378	20240314	124100	37646154	912	912	912	912	0
379	20240314	124000	37646154	912	912	912	912	0
380	20240314	123900	37646154	912	912	912	912	0
381	20240314	123800	37646154	912	912	912	912	0
382	20240314	123700	37646154	912	912	912	912	0
383	20240314	123600	37646154	912	912	912	912	0
384	20240314	123500	37646154	912	912	912	912	52
385	20240314	123400	37598730	912	912	912	912	0
386	20240314	123300	37598730	912	912	912	912	0
387	20240314	123200	37598730	912	912	912	912	0
388	20240314	123100	37598730	912	912	912	912	0
389	20240314	123000	37598730	912	912	912	912	0
390	20240314	122900	37598730	912	912	912	912	24
391	20240314	122800	37576842	912	912	912	912	30
392	20240314	122700	37549482	911	911	911	911	0
393	20240314	122600	37549482	911	911	911	911	0
394	20240314	122500	37549482	911	911	911	911	0
395	20240314	122400	37549482	911	911	911	911	0
396	20240314	122300	37549482	911	911	911	911	0
397	20240314	122200	37549482	911	911	911	911	0
398	20240314	122100	37549482	911	911	911	911	0
399	20240314	122000	37549482	911	911	911	911	0
400	20240314	121900	37549482	911	911	911	911	0
401	20240314	121800	37549482	911	911	911	911	50
402	20240314	121700	37503932	913	913	913	913	0
403	20240314	121600	37503932	913	913	913	913	0
404	20240314	121500	37503932	913	913	913	913	0
405	20240314	121400	37503932	913	913	913	913	0
406	20240314	121300	37503932	913	913	913	913	9
407	20240314	121200	37495715	913	913	913	913	0
408	20240314	121100	37495715	913	913	913	913	0
409	20240314	121000	37495715	913	913	913	913	0
410	20240314	120900	37495715	913	912	913	912	39
411	20240314	120800	37460141	910	910	910	910	0
412	20240314	120700	37460141	910	910	910	910	0
413	20240314	120600	37460141	910	910	910	910	0
414	20240314	120500	37460141	910	910	910	910	0
415	20240314	120400	37460141	910	910	910	910	0
416	20240314	120300	37460141	910	910	910	910	0
417	20240314	120200	37460141	910	910	910	910	0
418	20240314	120100	37460141	910	910	910	910	0
419	20240314	120000	37460141	910	910	910	910	0
420	20240314	115900	37460141	910	911	911	910	3000
421	20240314	115800	34730093	911	912	912	911	500
422	20240314	115700	34274371	913	913	913	913	6
423	20240314	115600	34268893	913	913	913	913	0
424	20240314	115500	34268893	913	913	913	913	0
425	20240314	115400	34268893	913	913	913	913	0
426	20240314	115300	34268893	913	913	913	913	8
427	20240314	115200	34261589	912	912	912	912	0
428	20240314	115100	34261589	912	912	912	912	0
429	20240314	115000	34261589	912	912	912	912	0
430	20240314	114900	34261589	912	912	912	912	0
431	20240314	114800	34261589	912	912	912	912	0
432	20240314	114700	34261589	912	912	912	912	0
433	20240314	114600	34261589	912	912	912	912	0
434	20240314	114500	34261589	912	912	912	912	0
435	20240314	114400	34261589	912	912	912	912	0
436	20240314	114300	34261589	912	912	912	912	0
437	20240314	114200	34261589	912	912	912	912	0
438	20240314	114100	34261589	912	912	912	912	0
439	20240314	114000	34261589	912	912	912	912	0
440	20240314	113900	34261589	912	912	912	912	0
441	20240314	113800	34261589	912	912	912	912	0
442	20240314	113700	34261589	912	912	912	912	69
443	20240314	113600	34198661	913	913	913	913	0
444	20240314	113500	34198661	913	913	913	913	0
445	20240314	113400	34198661	913	913	913	913	0
446	20240314	113300	34198661	913	913	913	913	0
447	20240314	113200	34198661	913	913	913	913	0
448	20240314	113100	34198661	913	913	913	913	0
449	20240314	113000	34198661	913	913	913	913	0
450	20240314	112900	34198661	913	913	913	913	0
451	20240314	112800	34198661	913	913	913	913	0
452	20240314	112700	34198661	913	913	913	913	0
453	20240314	112600	34198661	913	913	913	913	0
454	20240314	112500	34198661	913	913	913	913	45
455	20240314	112400	34157576	913	913	913	913	10
456	20240314	112300	34148446	914	914	914	914	0
457	20240314	112200	34148446	914	914	914	914	1
458	20240314	112100	34147532	914	914	914	914	0
459	20240314	112000	34147532	914	914	914	914	0
460	20240314	111900	34147532	914	914	914	914	0
461	20240314	111800	34147532	914	914	914	914	0
462	20240314	111700	34147532	914	914	914	914	4
463	20240314	111600	34143876	914	914	914	914	0
464	20240314	111500	34143876	914	914	914	914	0
465	20240314	111400	34143876	914	914	914	914	1
466	20240314	111300	34142962	914	914	914	914	0
467	20240314	111200	34142962	914	914	914	914	0
468	20240314	111100	34142962	914	914	914	914	6
469	20240314	111000	34137478	914	913	914	913	6
470	20240314	110900	34131999	913	913	913	913	0
471	20240314	110800	34131999	913	913	913	913	0
472	20240314	110700	34131999	913	913	913	913	0
473	20240314	110600	34131999	913	911	913	911	34
474	20240314	110500	34101017	913	912	913	912	700
475	20240314	110400	33462136	912	912	912	912	0
476	20240314	110300	33462136	912	912	912	912	0
477	20240314	110200	33462136	912	912	912	912	0
478	20240314	110100	33462136	912	912	912	912	0
479	20240314	110000	33462136	912	912	912	912	1
480	20240314	105900	33461224	912	912	912	912	0
481	20240314	105800	33461224	912	912	912	912	269
482	20240314	105700	33215896	912	912	912	912	0
483	20240314	105600	33215896	912	913	913	912	3
484	20240314	105500	33213158	913	913	913	913	0
485	20240314	105400	33213158	913	913	913	913	0
486	20240314	105300	33213158	913	913	913	913	0
487	20240314	105200	33213158	913	913	913	913	0
488	20240314	105100	33213158	913	913	913	913	0
489	20240314	105000	33213158	913	913	913	913	0
490	20240314	104900	33213158	913	913	913	913	0
491	20240314	104800	33213158	913	913	913	913	0
492	20240314	104700	33213158	913	913	913	913	0
493	20240314	104600	33213158	913	913	913	913	0
494	20240314	104500	33213158	913	913	913	913	0
495	20240314	104400	33213158	913	913	913	913	0
496	20240314	104300	33213158	913	913	913	913	4
497	20240314	104200	33209506	913	913	913	913	0
498	20240314	104100	33209506	913	913	913	913	0
499	20240314	104000	33209506	913	913	913	913	0
500	20240314	103900	33209506	913	913	913	913	0
501	20240314	103800	33209506	913	913	913	913	0
502	20240314	103700	33209506	913	913	913	913	4
503	20240314	103600	33205854	912	912	912	912	121
504	20240314	103500	33095502	912	912	912	912	0
505	20240314	103400	33095502	912	912	912	912	10
506	20240314	103300	33086382	912	912	912	912	0
507	20240314	103200	33086382	912	912	912	912	1947
508	20240314	103100	31310718	912	912	912	912	0
509	20240314	103000	31310718	912	912	912	912	0
510	20240314	102900	31310718	912	912	912	912	0
511	20240314	102800	31310718	912	912	912	912	0
512	20240314	102700	31310718	912	912	912	912	0
513	20240314	102600	31310718	912	912	912	912	0
514	20240314	102500	31310718	912	912	912	912	0
515	20240314	102400	31310718	912	912	912	912	0
516	20240314	102300	31310718	912	912	912	912	15
517	20240314	102200	31297038	912	912	912	912	0
518	20240314	102100	31297038	912	912	912	912	0
519	20240314	102000	31297038	912	912	912	912	0
520	20240314	101900	31297038	912	912	912	912	23
521	20240314	101800	31276062	913	913	913	913	0
522	20240314	101700	31276062	913	913	913	913	0
523	20240314	101600	31276062	913	913	913	913	0
524	20240314	101500	31276062	913	912	913	912	10
525	20240314	101400	31266933	913	913	913	913	0
526	20240314	101300	31266933	913	913	913	913	400
527	20240314	101200	30901733	913	913	913	913	0
528	20240314	101100	30901733	913	913	913	913	0
529	20240314	101000	30901733	913	913	913	913	0
530	20240314	100900	30901733	913	913	913	913	0
531	20240314	100800	30901733	913	913	913	913	5
532	20240314	100700	30897168	907	907	907	907	0
533	20240314	100600	30897168	907	907	907	907	0
534	20240314	100500	30897168	907	907	907	906	3044
535	20240314	100400	28137772	907	907	907	907	187
536	20240314	100300	27968163	907	907	907	906	2081
537	20240314	100200	26080798	907	908	908	907	2800
538	20240314	100100	23539996	907	907	907	907	0
539	20240314	100000	23539996	907	907	907	907	0
540	20240314	095900	23539996	907	907	907	907	0
541	20240314	095800	23539996	907	908	908	907	2000
542	20240314	095700	21725993	913	913	913	913	4
543	20240314	095600	21722341	907	907	907	907	0
544	20240314	095500	21722341	907	911	911	907	10000
545	20240314	095400	12631368	912	912	912	912	10
546	20240314	095300	12622248	913	913	913	913	0
547	20240314	095200	12622248	913	913	913	913	0
548	20240314	095100	12622248	913	912	913	912	3
549	20240314	095000	12619510	913	913	913	913	0
550	20240314	094900	12619510	913	913	913	913	0
551	20240314	094800	12619510	913	913	913	913	0
552	20240314	094700	12619510	913	913	913	913	0
553	20240314	094600	12619510	913	913	913	913	0
554	20240314	094500	12619510	913	913	913	913	2
555	20240314	094400	12617684	913	913	913	913	13
556	20240314	094300	12605815	913	910	913	910	150
557	20240314	094200	12469165	913	913	913	913	13
558	20240314	094100	12457296	913	913	913	913	1005
559	20240314	094000	11539731	913	913	913	913	0
560	20240314	093900	11539731	913	913	913	913	100
561	20240314	093800	11448431	913	913	913	913	10
562	20240314	093700	11439301	913	913	913	913	0
563	20240314	093600	11439301	913	914	914	913	3273
564	20240314	093500	8450602	914	915	915	914	1594
565	20240314	093400	6993685	914	914	914	914	0
566	20240314	093300	6993685	914	914	914	914	100
567	20240314	093200	6902285	914	914	914	914	11
568	20240314	093100	6892231	915	915	915	915	0
569	20240314	093000	6892231	915	915	915	915	218
570	20240314	092900	6692761	915	915	915	915	8
571	20240314	092800	6685441	914	914	914	914	0
572	20240314	092700	6685441	914	914	914	914	0
573	20240314	092600	6685441	914	914	914	914	100
574	20240314	092500	6594041	914	915	915	914	704
575	20240314	092400	5950381	915	915	915	915	17
576	20240314	092300	5934826	915	915	915	915	368
577	20240314	092200	5598106	915	915	915	915	0
578	20240314	092100	5598106	915	915	915	915	0
579	20240314	092000	5598106	915	915	915	915	13
580	20240314	091900	5586211	916	916	916	916	0
581	20240314	091800	5586211	916	916	916	916	0
582	20240314	091700	5586211	916	916	916	916	0
583	20240314	091600	5586211	916	916	916	916	200
584	20240314	091500	5403011	916	914	916	914	104
585	20240314	091400	5307949	916	916	916	916	0
586	20240314	091300	5307949	916	916	916	916	21
587	20240314	091200	5288713	917	917	917	917	0
588	20240314	091100	5288713	917	917	917	917	7
589	20240314	091000	5282294	917	917	917	917	0
590	20240314	090900	5282294	917	917	917	917	0
591	20240314	090800	5282294	917	917	917	917	0
592	20240314	090700	5282294	917	917	917	917	4
593	20240314	090600	5278626	918	918	918	918	989
594	20240314	090500	4370724	913	913	913	913	0
595	20240314	090400	4370724	913	913	913	913	0
596	20240314	090300	4370724	913	912	913	912	4363
597	20240314	090200	388933	912	912	912	912	5
598	20240314	090100	384373	913	913	913	913	0
599	20240314	090000	384373	913	913	913	913	421