KissMeData/328380/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	212300	54475758	920	920	920	920	225
3	20250313	212200	54475758	920	920	920	920	0
4	20250313	212100	54475758	920	920	920	920	0
5	20250313	212000	54475758	920	920	920	920	0
6	20250313	211900	54475758	920	920	920	920	0
7	20250313	211800	54475758	920	920	920	920	0
8	20250313	211700	54475758	920	920	920	920	0
9	20250313	211600	54475758	920	920	920	920	0
10	20250313	211500	54475758	920	920	920	920	0
11	20250313	211400	54475758	920	920	920	920	0
12	20250313	211300	54475758	920	920	920	920	0
13	20250313	211200	54475758	920	920	920	920	0
14	20250313	211100	54475758	920	920	920	920	0
15	20250313	211000	54475758	920	920	920	920	0
16	20250313	210900	54475758	920	920	920	920	0
17	20250313	210800	54475758	920	920	920	920	0
18	20250313	210700	54475758	920	920	920	920	0
19	20250313	210600	54475758	920	920	920	920	0
20	20250313	210500	54475758	920	920	920	920	0
21	20250313	210400	54475758	920	920	920	920	0
22	20250313	210300	54475758	920	920	920	920	0
23	20250313	210200	54475758	920	920	920	920	0
24	20250313	210100	54475758	920	920	920	920	0
25	20250313	210000	54475758	920	920	920	920	0
26	20250313	205900	54475758	920	920	920	920	0
27	20250313	205800	54475758	920	920	920	920	0
28	20250313	205700	54475758	920	920	920	920	0
29	20250313	205600	54475758	920	920	920	920	0
30	20250313	205500	54475758	920	920	920	920	0
31	20250313	205400	54475758	920	920	920	920	0
32	20250313	205300	54475758	920	920	920	920	225
33	20250313	205200	54475758	920	920	920	920	0
34	20250313	205100	54475758	920	920	920	920	0
35	20250313	205000	54475758	920	920	920	920	0
36	20250313	204900	54475758	920	920	920	920	0
37	20250313	204800	54475758	920	920	920	920	0
38	20250313	204700	54475758	920	920	920	920	0
39	20250313	204600	54475758	920	920	920	920	0
40	20250313	204500	54475758	920	920	920	920	0
41	20250313	204400	54475758	920	920	920	920	0
42	20250313	204300	54475758	920	920	920	920	0
43	20250313	204200	54475758	920	920	920	920	0
44	20250313	204100	54475758	920	920	920	920	0
45	20250313	204000	54475758	920	920	920	920	0
46	20250313	203900	54475758	920	920	920	920	0
47	20250313	203800	54475758	920	920	920	920	0
48	20250313	203700	54475758	920	920	920	920	0
49	20250313	203600	54475758	920	920	920	920	0
50	20250313	203500	54475758	920	920	920	920	0
51	20250313	203400	54475758	920	920	920	920	0
52	20250313	203300	54475758	920	920	920	920	0
53	20250313	203200	54475758	920	920	920	920	0
54	20250313	203100	54475758	920	920	920	920	0
55	20250313	203000	54475758	920	920	920	920	0
56	20250313	202900	54475758	920	920	920	920	0
57	20250313	202800	54475758	920	920	920	920	0
58	20250313	202700	54475758	920	920	920	920	0
59	20250313	202600	54475758	920	920	920	920	0
60	20250313	202500	54475758	920	920	920	920	0
61	20250313	202400	54475758	920	920	920	920	0
62	20250313	202300	54475758	920	920	920	920	225
63	20250313	202200	54475758	920	920	920	920	0
64	20250313	202100	54475758	920	920	920	920	0
65	20250313	202000	54475758	920	920	920	920	0
66	20250313	201900	54475758	920	920	920	920	0
67	20250313	201800	54475758	920	920	920	920	0
68	20250313	201700	54475758	920	920	920	920	0
69	20250313	201600	54475758	920	920	920	920	0
70	20250313	201500	54475758	920	920	920	920	0
71	20250313	201400	54475758	920	920	920	920	0
72	20250313	201300	54475758	920	920	920	920	0
73	20250313	201200	54475758	920	920	920	920	0
74	20250313	201100	54475758	920	920	920	920	0
75	20250313	201000	54475758	920	920	920	920	0
76	20250313	200900	54475758	920	920	920	920	0
77	20250313	200800	54475758	920	920	920	920	0
78	20250313	200700	54475758	920	920	920	920	0
79	20250313	200600	54475758	920	920	920	920	0
80	20250313	200500	54475758	920	920	920	920	0
81	20250313	200400	54475758	920	920	920	920	0
82	20250313	200300	54475758	920	920	920	920	0
83	20250313	200200	54475758	920	920	920	920	0
84	20250313	200100	54475758	920	920	920	920	0
85	20250313	200000	54475758	920	920	920	920	0
86	20250313	195900	54475758	920	920	920	920	0
87	20250313	195800	54475758	920	920	920	920	0
88	20250313	195700	54475758	920	920	920	920	0
89	20250313	195600	54475758	920	920	920	920	0
90	20250313	195500	54475758	920	920	920	920	0
91	20250313	195400	54475758	920	920	920	920	0
92	20250313	195300	54475758	920	920	920	920	225
93	20250313	195200	54475758	920	920	920	920	0
94	20250313	195100	54475758	920	920	920	920	0
95	20250313	195000	54475758	920	920	920	920	0
96	20250313	194900	54475758	920	920	920	920	0
97	20250313	194800	54475758	920	920	920	920	0
98	20250313	194700	54475758	920	920	920	920	0
99	20250313	194600	54475758	920	920	920	920	0
100	20250313	194500	54475758	920	920	920	920	0
101	20250313	194400	54475758	920	920	920	920	0
102	20250313	194300	54475758	920	920	920	920	0
103	20250313	194200	54475758	920	920	920	920	0
104	20250313	194100	54475758	920	920	920	920	0
105	20250313	194000	54475758	920	920	920	920	0
106	20250313	193900	54475758	920	920	920	920	0
107	20250313	193800	54475758	920	920	920	920	0
108	20250313	193700	54475758	920	920	920	920	0
109	20250313	193600	54475758	920	920	920	920	0
110	20250313	193500	54475758	920	920	920	920	0
111	20250313	193400	54475758	920	920	920	920	0
112	20250313	193300	54475758	920	920	920	920	0
113	20250313	193200	54475758	920	920	920	920	0
114	20250313	193100	54475758	920	920	920	920	0
115	20250313	193000	54475758	920	920	920	920	0
116	20250313	192900	54475758	920	920	920	920	0
117	20250313	192800	54475758	920	920	920	920	0
118	20250313	192700	54475758	920	920	920	920	0
119	20250313	192600	54475758	920	920	920	920	0
120	20250313	192500	54475758	920	920	920	920	0
121	20250313	192400	54475758	920	920	920	920	0
122	20250313	192300	54475758	920	920	920	920	225
123	20250313	192200	54475758	920	920	920	920	0
124	20250313	192100	54475758	920	920	920	920	0
125	20250313	192000	54475758	920	920	920	920	0
126	20250313	191900	54475758	920	920	920	920	0
127	20250313	191800	54475758	920	920	920	920	0
128	20250313	191700	54475758	920	920	920	920	0
129	20250313	191600	54475758	920	920	920	920	0
130	20250313	191500	54475758	920	920	920	920	0
131	20250313	191400	54475758	920	920	920	920	0
132	20250313	191300	54475758	920	920	920	920	0
133	20250313	191200	54475758	920	920	920	920	0
134	20250313	191100	54475758	920	920	920	920	0
135	20250313	191000	54475758	920	920	920	920	0
136	20250313	190900	54475758	920	920	920	920	0
137	20250313	190800	54475758	920	920	920	920	0
138	20250313	190700	54475758	920	920	920	920	0
139	20250313	190600	54475758	920	920	920	920	0
140	20250313	190500	54475758	920	920	920	920	0
141	20250313	190400	54475758	920	920	920	920	0
142	20250313	190300	54475758	920	920	920	920	0
143	20250313	190200	54475758	920	920	920	920	0
144	20250313	190100	54475758	920	920	920	920	0
145	20250313	190000	54475758	920	920	920	920	0
146	20250313	185900	54475758	920	920	920	920	0
147	20250313	185800	54475758	920	920	920	920	0
148	20250313	185700	54475758	920	920	920	920	0
149	20250313	185600	54475758	920	920	920	920	0
150	20250313	185500	54475758	920	920	920	920	0
151	20250313	185400	54475758	920	920	920	920	0
152	20250313	185300	54475758	920	920	920	920	225
153	20250313	185200	54475758	920	920	920	920	0
154	20250313	185100	54475758	920	920	920	920	0
155	20250313	185000	54475758	920	920	920	920	0
156	20250313	184900	54475758	920	920	920	920	0
157	20250313	184800	54475758	920	920	920	920	0
158	20250313	184700	54475758	920	920	920	920	0
159	20250313	184600	54475758	920	920	920	920	0
160	20250313	184500	54475758	920	920	920	920	0
161	20250313	184400	54475758	920	920	920	920	0
162	20250313	184300	54475758	920	920	920	920	0
163	20250313	184200	54475758	920	920	920	920	0
164	20250313	184100	54475758	920	920	920	920	0
165	20250313	184000	54475758	920	920	920	920	0
166	20250313	183900	54475758	920	920	920	920	0
167	20250313	183800	54475758	920	920	920	920	0
168	20250313	183700	54475758	920	920	920	920	0
169	20250313	183600	54475758	920	920	920	920	0
170	20250313	183500	54475758	920	920	920	920	0
171	20250313	183400	54475758	920	920	920	920	0
172	20250313	183300	54475758	920	920	920	920	0
173	20250313	183200	54475758	920	920	920	920	0
174	20250313	183100	54475758	920	920	920	920	0
175	20250313	183000	54475758	920	920	920	920	0
176	20250313	182900	54475758	920	920	920	920	0
177	20250313	182800	54475758	920	920	920	920	0
178	20250313	182700	54475758	920	920	920	920	0
179	20250313	182600	54475758	920	920	920	920	0
180	20250313	182500	54475758	920	920	920	920	0
181	20250313	182400	54475758	920	920	920	920	0
182	20250313	182300	54475758	920	920	920	920	225
183	20250313	182200	54475758	920	920	920	920	0
184	20250313	182100	54475758	920	920	920	920	0
185	20250313	182000	54475758	920	920	920	920	0
186	20250313	181900	54475758	920	920	920	920	0
187	20250313	181800	54475758	920	920	920	920	0
188	20250313	181700	54475758	920	920	920	920	0
189	20250313	181600	54475758	920	920	920	920	0
190	20250313	181500	54475758	920	920	920	920	0
191	20250313	181400	54475758	920	920	920	920	0
192	20250313	181300	54475758	920	920	920	920	0
193	20250313	181200	54475758	920	920	920	920	0
194	20250313	181100	54475758	920	920	920	920	0
195	20250313	181000	54475758	920	920	920	920	0
196	20250313	180900	54475758	920	920	920	920	0
197	20250313	180800	54475758	920	920	920	920	0
198	20250313	180700	54475758	920	920	920	920	0
199	20250313	180600	54475758	920	920	920	920	0
200	20250313	180500	54475758	920	920	920	920	0
201	20250313	180400	54475758	920	920	920	920	0
202	20250313	180300	54475758	920	920	920	920	0
203	20250313	180200	54475758	920	920	920	920	0
204	20250313	180100	54475758	920	920	920	920	0
205	20250313	180000	54475758	920	920	920	920	0
206	20250313	175900	54475758	920	920	920	920	0
207	20250313	175800	54475758	920	920	920	920	0
208	20250313	175700	54475758	920	920	920	920	0
209	20250313	175600	54475758	920	920	920	920	0
210	20250313	175500	54475758	920	920	920	920	0
211	20250313	175400	54475758	920	920	920	920	0
212	20250313	175300	54475758	920	920	920	920	225
213	20250313	175200	54475758	920	920	920	920	0
214	20250313	175100	54475758	920	920	920	920	0
215	20250313	175000	54475758	920	920	920	920	0
216	20250313	174900	54475758	920	920	920	920	0
217	20250313	174800	54475758	920	920	920	920	0
218	20250313	174700	54475758	920	920	920	920	0
219	20250313	174600	54475758	920	920	920	920	0
220	20250313	174500	54475758	920	920	920	920	0
221	20250313	174400	54475758	920	920	920	920	0
222	20250313	174300	54475758	920	920	920	920	0
223	20250313	174200	54475758	920	920	920	920	0
224	20250313	174100	54475758	920	920	920	920	0
225	20250313	174000	54475758	920	920	920	920	0
226	20250313	173900	54475758	920	920	920	920	0
227	20250313	173800	54475758	920	920	920	920	0
228	20250313	173700	54475758	920	920	920	920	0
229	20250313	173600	54475758	920	920	920	920	0
230	20250313	173500	54475758	920	920	920	920	0
231	20250313	173400	54475758	920	920	920	920	0
232	20250313	173300	54475758	920	920	920	920	0
233	20250313	173200	54475758	920	920	920	920	0
234	20250313	173100	54475758	920	920	920	920	0
235	20250313	173000	54475758	920	920	920	920	0
236	20250313	172900	54475758	920	920	920	920	0
237	20250313	172800	54475758	920	920	920	920	0
238	20250313	172700	54475758	920	920	920	920	0
239	20250313	172600	54475758	920	920	920	920	0
240	20250313	172500	54475758	920	920	920	920	0
241	20250313	172400	54475758	920	920	920	920	0
242	20250313	172300	54475758	920	920	920	920	225
243	20250313	172200	54475758	920	920	920	920	0
244	20250313	172100	54475758	920	920	920	920	0
245	20250313	172000	54475758	920	920	920	920	0
246	20250313	171900	54475758	920	920	920	920	0
247	20250313	171800	54475758	920	920	920	920	0
248	20250313	171700	54475758	920	920	920	920	0
249	20250313	171600	54475758	920	920	920	920	0
250	20250313	171500	54475758	920	920	920	920	0
251	20250313	171400	54475758	920	920	920	920	0
252	20250313	171300	54475758	920	920	920	920	0
253	20250313	171200	54475758	920	920	920	920	0
254	20250313	171100	54475758	920	920	920	920	0
255	20250313	171000	54475758	920	920	920	920	0
256	20250313	170900	54475758	920	920	920	920	0
257	20250313	170800	54475758	920	920	920	920	0
258	20250313	170700	54475758	920	920	920	920	0
259	20250313	170600	54475758	920	920	920	920	0
260	20250313	170500	54475758	920	920	920	920	0
261	20250313	170400	54475758	920	920	920	920	0
262	20250313	170300	54475758	920	920	920	920	0
263	20250313	170200	54475758	920	920	920	920	0
264	20250313	170100	54475758	920	920	920	920	0
265	20250313	170000	54475758	920	920	920	920	0
266	20250313	165900	54475758	920	920	920	920	0
267	20250313	165800	54475758	920	920	920	920	0
268	20250313	165700	54475758	920	920	920	920	0
269	20250313	165600	54475758	920	920	920	920	0
270	20250313	165500	54475758	920	920	920	920	0
271	20250313	165400	54475758	920	920	920	920	0
272	20250313	165300	54475758	920	920	920	920	225
273	20250313	165200	54475758	920	920	920	920	0
274	20250313	165100	54475758	920	920	920	920	0
275	20250313	165000	54475758	920	920	920	920	0
276	20250313	164900	54475758	920	920	920	920	0
277	20250313	164800	54475758	920	920	920	920	0
278	20250313	164700	54475758	920	920	920	920	0
279	20250313	164600	54475758	920	920	920	920	0
280	20250313	164500	54475758	920	920	920	920	0
281	20250313	164400	54475758	920	920	920	920	0
282	20250313	164300	54475758	920	920	920	920	0
283	20250313	164200	54475758	920	920	920	920	0
284	20250313	164100	54475758	920	920	920	920	0
285	20250313	164000	54475758	920	920	920	920	0
286	20250313	163900	54475758	920	920	920	920	0
287	20250313	163800	54475758	920	920	920	920	0
288	20250313	163700	54475758	920	920	920	920	0
289	20250313	163600	54475758	920	920	920	920	0
290	20250313	163500	54475758	920	920	920	920	0
291	20250313	163400	54475758	920	920	920	920	0
292	20250313	163300	54475758	920	920	920	920	0
293	20250313	163200	54475758	920	920	920	920	0
294	20250313	163100	54475758	920	920	920	920	0
295	20250313	163000	54475758	920	920	920	920	0
296	20250313	162900	54475758	920	920	920	920	0
297	20250313	162800	54475758	920	920	920	920	0
298	20250313	162700	54475758	920	920	920	920	0
299	20250313	162600	54475758	920	920	920	920	0
300	20250313	162500	54475758	920	920	920	920	0
301	20250313	162400	54475758	920	920	920	920	0
302	20250313	162300	54475758	920	920	920	920	225
303	20250313	162200	54475758	920	920	920	920	0
304	20250313	162100	54475758	920	920	920	920	0
305	20250313	162000	54475758	920	920	920	920	0
306	20250313	161900	54475758	920	920	920	920	0
307	20250313	161800	54475758	920	920	920	920	0
308	20250313	161700	54475758	920	920	920	920	0
309	20250313	161600	54475758	920	920	920	920	0
310	20250313	161500	54475758	920	920	920	920	0
311	20250313	161400	54475758	920	920	920	920	0
312	20250313	161300	54475758	920	920	920	920	0
313	20250313	161200	54475758	920	920	920	920	0
314	20250313	161100	54475758	920	920	920	920	0
315	20250313	161000	54475758	920	920	920	920	0
316	20250313	160900	54475758	920	920	920	920	0
317	20250313	160800	54475758	920	920	920	920	0
318	20250313	160700	54475758	920	920	920	920	0
319	20250313	160600	54475758	920	920	920	920	0
320	20250313	160500	54475758	920	920	920	920	0
321	20250313	160400	54475758	920	920	920	920	0
322	20250313	160300	54475758	920	920	920	920	0
323	20250313	160200	54475758	920	920	920	920	0
324	20250313	160100	54475758	920	920	920	920	0
325	20250313	160000	54475758	920	920	920	920	0
326	20250313	155900	54475758	920	920	920	920	0
327	20250313	155800	54475758	920	920	920	920	0
328	20250313	155700	54475758	920	920	920	920	0
329	20250313	155600	54475758	920	920	920	920	0
330	20250313	155500	54475758	920	920	920	920	0
331	20250313	155400	54475758	920	920	920	920	0
332	20250313	155300	54475758	920	920	920	920	225
333	20250313	155200	54475758	920	920	920	920	0
334	20250313	155100	54475758	920	920	920	920	0
335	20250313	155000	54475758	920	920	920	920	0
336	20250313	154900	54475758	920	920	920	920	0
337	20250313	154800	54475758	920	920	920	920	0
338	20250313	154700	54475758	920	920	920	920	0
339	20250313	154600	54475758	920	920	920	920	0
340	20250313	154500	54475758	920	920	920	920	0
341	20250313	154400	54475758	920	920	920	920	0
342	20250313	154300	54475758	920	920	920	920	0
343	20250313	154200	54475758	920	920	920	920	0
344	20250313	154100	54475758	920	920	920	920	0
345	20250313	154000	54475758	920	920	920	920	0
346	20250313	153900	54475758	920	920	920	920	0
347	20250313	153800	54475758	920	920	920	920	0
348	20250313	153700	54475758	920	920	920	920	0
349	20250313	153600	54475758	920	920	920	920	0
350	20250313	153500	54475758	920	920	920	920	0
351	20250313	153400	54475758	920	920	920	920	0
352	20250313	153300	54475758	920	920	920	920	0
353	20250313	153200	54475758	920	920	920	920	0
354	20250313	153100	54475758	920	920	920	920	0
355	20250313	153000	54475758	920	920	920	920	225
356	20250313	152900	54268758	934	934	934	934	0
357	20250313	152800	54268758	934	934	934	934	0
358	20250313	152700	54268758	934	934	934	934	0
359	20250313	152600	54268758	934	934	934	934	0
360	20250313	152500	54268758	934	934	934	934	0
361	20250313	152400	54268758	934	934	934	934	0
362	20250313	152300	54268758	934	934	934	934	0
363	20250313	152200	54268758	934	934	934	934	0
364	20250313	152100	54268758	934	934	934	934	0
365	20250313	152000	54268758	934	934	934	934	0
366	20250313	151900	54268758	934	934	934	934	1
367	20250313	151800	54267824	935	939	939	920	352
368	20250313	151700	53942865	940	940	940	940	0
369	20250313	151600	53942865	940	940	940	940	1
370	20250313	151500	53941925	939	935	940	935	669
371	20250313	151400	53313960	935	919	935	919	25442
372	20250313	151300	29829462	919	916	919	916	5721
373	20250313	151200	24584305	916	916	916	916	0
374	20250313	151100	24584305	916	916	916	916	40
375	20250313	151000	24547665	916	914	917	913	1418
376	20250313	150900	23247845	917	917	917	917	0
377	20250313	150800	23247845	917	917	917	917	0
378	20250313	150700	23247845	917	917	917	917	0
379	20250313	150600	23247845	917	917	917	917	0
380	20250313	150500	23247845	917	917	917	917	0
381	20250313	150400	23247845	917	917	917	917	0
382	20250313	150300	23247845	917	917	917	917	0
383	20250313	150200	23247845	917	917	917	917	0
384	20250313	150100	23247845	917	917	917	917	0
385	20250313	150000	23247845	917	917	917	917	0
386	20250313	145900	23247845	917	917	917	917	0
387	20250313	145800	23247845	917	917	917	917	0
388	20250313	145700	23247845	917	917	917	917	0
389	20250313	145600	23247845	917	917	917	917	0
390	20250313	145500	23247845	917	917	917	917	0
391	20250313	145400	23247845	917	915	917	915	103
392	20250313	145300	23153598	915	915	915	915	1
393	20250313	145200	23152683	916	916	916	916	0
394	20250313	145100	23152683	916	916	916	916	0
395	20250313	145000	23152683	916	914	916	914	2
396	20250313	144900	23150853	917	914	917	914	60
397	20250313	144800	23095990	915	915	915	915	0
398	20250313	144700	23095990	915	915	915	915	0
399	20250313	144600	23095990	915	915	915	915	0
400	20250313	144500	23095990	915	915	915	915	0
401	20250313	144400	23095990	915	913	915	913	1078
402	20250313	144300	22111774	916	916	916	916	0
403	20250313	144200	22111774	916	916	916	916	0
404	20250313	144100	22111774	916	916	916	916	0
405	20250313	144000	22111774	916	916	916	916	0
406	20250313	143900	22111774	916	916	916	916	0
407	20250313	143800	22111774	916	916	916	916	0
408	20250313	143700	22111774	916	916	916	916	0
409	20250313	143600	22111774	916	916	916	916	0
410	20250313	143500	22111774	916	914	916	914	2
411	20250313	143400	22109944	916	915	916	915	90
412	20250313	143300	22027564	915	915	915	915	0
413	20250313	143200	22027564	915	915	915	915	0
414	20250313	143100	22027564	915	913	915	913	2
415	20250313	143000	22025736	915	915	915	915	0
416	20250313	142900	22025736	915	915	915	915	0
417	20250313	142800	22025736	915	913	915	913	46
418	20250313	142700	21983736	914	914	914	914	0
419	20250313	142600	21983736	914	914	914	914	0
420	20250313	142500	21983736	914	914	914	914	0
421	20250313	142400	21983736	914	914	914	914	0
422	20250313	142300	21983736	914	914	914	914	0
423	20250313	142200	21983736	914	914	914	914	0
424	20250313	142100	21983736	914	914	914	914	1
425	20250313	142000	21982822	912	912	912	912	4
426	20250313	141900	21979174	915	915	915	915	0
427	20250313	141800	21979174	915	915	915	915	0
428	20250313	141700	21979174	915	915	915	915	0
429	20250313	141600	21979174	915	914	915	912	104
430	20250313	141500	21884119	915	915	915	915	0
431	20250313	141400	21884119	915	915	915	915	0
432	20250313	141300	21884119	915	915	915	915	0
433	20250313	141200	21884119	915	915	915	915	0
434	20250313	141100	21884119	915	915	915	915	0
435	20250313	141000	21884119	915	915	915	915	0
436	20250313	140900	21884119	915	915	915	915	0
437	20250313	140800	21884119	915	915	915	915	0
438	20250313	140700	21884119	915	912	915	912	6
439	20250313	140600	21878644	915	915	915	912	12
440	20250313	140500	21867681	915	912	915	912	42
441	20250313	140400	21829374	915	914	915	914	17
442	20250313	140300	21813835	915	915	915	915	1
443	20250313	140200	21812920	915	915	915	915	0
444	20250313	140100	21812920	915	915	915	915	0
445	20250313	140000	21812920	915	915	915	915	0
446	20250313	135900	21812920	915	915	915	915	0
447	20250313	135800	21812920	915	913	915	913	3
448	20250313	135700	21810179	916	916	916	916	0
449	20250313	135600	21810179	916	916	916	916	1
450	20250313	135500	21809263	916	916	916	916	1
451	20250313	135400	21808347	915	916	916	915	81
452	20250313	135300	21734231	911	913	913	911	308
453	20250313	135200	21453203	917	917	917	917	0
454	20250313	135100	21453203	917	917	917	917	0
455	20250313	135000	21453203	917	917	917	917	0
456	20250313	134900	21453203	917	916	917	916	578
457	20250313	134800	20923185	917	917	917	917	0
458	20250313	134700	20923185	917	917	917	917	0
459	20250313	134600	20923185	917	914	917	914	3
460	20250313	134500	20920440	917	917	917	917	0
461	20250313	134400	20920440	917	914	917	914	75
462	20250313	134300	20851740	917	917	917	917	1
463	20250313	134200	20850823	914	917	917	914	3
464	20250313	134100	20848078	914	914	914	914	1
465	20250313	134000	20847164	917	917	917	917	0
466	20250313	133900	20847164	917	915	917	915	2
467	20250313	133800	20845332	918	918	918	918	0
468	20250313	133700	20845332	918	918	918	918	0
469	20250313	133600	20845332	918	918	918	918	0
470	20250313	133500	20845332	918	914	918	914	1378
471	20250313	133400	19585836	914	914	914	914	160
472	20250313	133300	19439596	914	914	914	914	0
473	20250313	133200	19439596	914	914	914	914	0
474	20250313	133100	19439596	914	914	914	914	0
475	20250313	133000	19439596	914	914	914	914	150
476	20250313	132900	19302496	914	914	914	914	0
477	20250313	132800	19302496	914	914	914	914	0
478	20250313	132700	19302496	914	914	914	914	37
479	20250313	132600	19268678	914	914	914	914	0
480	20250313	132500	19268678	914	914	914	914	0
481	20250313	132400	19268678	914	912	914	912	72
482	20250313	132300	19202961	913	913	913	913	0
483	20250313	132200	19202961	913	913	913	913	0
484	20250313	132100	19202961	913	912	913	912	5
485	20250313	132000	19198399	913	913	913	912	7
486	20250313	131900	19192013	912	911	913	911	291
487	20250313	131800	18926898	912	912	912	912	10
488	20250313	131700	18917778	913	913	913	913	0
489	20250313	131600	18917778	913	913	913	913	0
490	20250313	131500	18917778	913	913	913	913	1
491	20250313	131400	18916865	912	912	912	912	88
492	20250313	131300	18836609	913	911	913	911	762
493	20250313	131200	18142425	913	913	913	913	0
494	20250313	131100	18142425	913	912	913	911	3322
495	20250313	131000	15116080	914	914	914	914	0
496	20250313	130900	15116080	914	914	914	913	3
497	20250313	130800	15113339	913	912	913	912	156
498	20250313	130700	14971028	912	912	912	912	0
499	20250313	130600	14971028	912	912	912	912	0
500	20250313	130500	14971028	912	912	912	912	0
501	20250313	130400	14971028	912	912	912	912	80
502	20250313	130300	14898068	911	911	911	911	0
503	20250313	130200	14898068	911	911	911	911	0
504	20250313	130100	14898068	911	911	911	911	0
505	20250313	130000	14898068	911	911	911	911	12
506	20250313	125900	14887136	912	912	912	912	102
507	20250313	125800	14794112	913	913	913	913	0
508	20250313	125700	14794112	913	913	913	913	0
509	20250313	125600	14794112	913	913	913	913	1
510	20250313	125500	14793199	913	913	913	913	0
511	20250313	125400	14793199	913	913	913	913	72
512	20250313	125300	14727463	912	913	913	912	2200
513	20250313	125200	12720113	913	913	913	913	0
514	20250313	125100	12720113	913	914	914	913	353
515	20250313	125000	12397523	915	915	915	915	68
516	20250313	124900	12335303	915	915	915	915	0
517	20250313	124800	12335303	915	915	915	915	0
518	20250313	124700	12335303	915	915	915	915	0
519	20250313	124600	12335303	915	915	915	915	0
520	20250313	124500	12335303	915	915	915	915	2
521	20250313	124400	12333473	916	916	916	916	80
522	20250313	124300	12260193	916	916	916	916	1
523	20250313	124200	12259277	917	917	917	917	0
524	20250313	124100	12259277	917	917	917	917	0
525	20250313	124000	12259277	917	917	917	917	0
526	20250313	123900	12259277	917	917	917	917	0
527	20250313	123800	12259277	917	917	917	917	0
528	20250313	123700	12259277	917	917	917	917	162
529	20250313	123600	12110723	918	918	918	918	23
530	20250313	123500	12089609	918	918	918	918	0
531	20250313	123400	12089609	918	918	918	918	0
532	20250313	123300	12089609	918	918	918	918	1
533	20250313	123200	12088691	919	919	919	919	0
534	20250313	123100	12088691	919	919	919	919	0
535	20250313	123000	12088691	919	919	919	919	0
536	20250313	122900	12088691	919	919	919	919	0
537	20250313	122800	12088691	919	919	919	919	0
538	20250313	122700	12088691	919	919	919	919	0
539	20250313	122600	12088691	919	919	919	919	0
540	20250313	122500	12088691	919	919	919	919	1
541	20250313	122400	12087772	915	915	915	915	10
542	20250313	122300	12078622	915	915	915	915	0
543	20250313	122200	12078622	915	915	915	915	0
544	20250313	122100	12078622	915	915	915	915	3
545	20250313	122000	12075877	914	914	914	914	0
546	20250313	121900	12075877	914	914	914	914	0
547	20250313	121800	12075877	914	914	914	914	6
548	20250313	121700	12070393	914	914	914	914	0
549	20250313	121600	12070393	914	914	914	914	0
550	20250313	121500	12070393	914	914	914	914	0
551	20250313	121400	12070393	914	914	914	914	0
552	20250313	121300	12070393	914	914	914	914	0
553	20250313	121200	12070393	914	914	914	914	0
554	20250313	121100	12070393	914	914	914	914	0
555	20250313	121000	12070393	914	914	914	914	0
556	20250313	120900	12070393	914	914	914	914	0
557	20250313	120800	12070393	914	914	914	914	2
558	20250313	120700	12068565	915	915	915	915	0
559	20250313	120600	12068565	915	915	915	915	0
560	20250313	120500	12068565	915	915	915	915	0
561	20250313	120400	12068565	915	915	915	915	168
562	20250313	120300	11914845	917	917	917	917	0
563	20250313	120200	11914845	917	917	917	917	0
564	20250313	120100	11914845	917	917	917	917	0
565	20250313	120000	11914845	917	917	917	917	0
566	20250313	115900	11914845	917	917	917	917	0
567	20250313	115800	11914845	917	917	917	917	0
568	20250313	115700	11914845	917	917	917	917	0
569	20250313	115600	11914845	917	917	917	917	0
570	20250313	115500	11914845	917	918	918	917	32
571	20250313	115400	11885489	917	917	917	917	60
572	20250313	115300	11830469	919	919	919	919	0
573	20250313	115200	11830469	919	919	919	919	0
574	20250313	115100	11830469	919	919	919	919	0
575	20250313	115000	11830469	919	919	919	919	0
576	20250313	114900	11830469	919	919	919	919	0
577	20250313	114800	11830469	919	918	919	918	10
578	20250313	114700	11821285	918	918	918	918	72
579	20250313	114600	11755189	918	918	918	918	0
580	20250313	114500	11755189	918	918	918	918	0
581	20250313	114400	11755189	918	918	918	918	8
582	20250313	114300	11747845	919	916	919	916	60
583	20250313	114200	11692727	917	917	917	917	0
584	20250313	114100	11692727	917	917	917	917	0
585	20250313	114000	11692727	917	917	917	917	0
586	20250313	113900	11692727	917	917	917	917	0
587	20250313	113800	11692727	917	917	917	917	0
588	20250313	113700	11692727	917	917	917	917	0
589	20250313	113600	11692727	917	917	917	917	0
590	20250313	113500	11692727	917	917	917	917	0
591	20250313	113400	11692727	917	917	917	917	72
592	20250313	113300	11626703	918	918	918	918	1
593	20250313	113200	11625785	914	914	914	914	0
594	20250313	113100	11625785	914	914	914	914	0
595	20250313	113000	11625785	914	914	914	914	0
596	20250313	112900	11625785	914	914	914	914	0
597	20250313	112800	11625785	914	914	914	914	6
598	20250313	112700	11620301	914	914	914	914	0
599	20250313	112600	11620301	914	914	914	914	0
600	20250313	112500	11620301	914	914	914	914	10
601	20250313	112400	11611161	913	913	913	913	0
602	20250313	112300	11611161	913	913	913	913	58
603	20250313	112200	11558207	913	913	913	913	1
604	20250313	112100	11557294	912	912	912	912	0
605	20250313	112000	11557294	912	912	912	912	0
606	20250313	111900	11557294	912	912	912	912	0
607	20250313	111800	11557294	912	912	912	912	182
608	20250313	111700	11391310	912	912	912	912	501
609	20250313	111600	10934398	913	913	913	913	180
610	20250313	111500	10770058	913	913	913	913	0
611	20250313	111400	10770058	913	913	913	913	0
612	20250313	111300	10770058	913	913	913	913	0
613	20250313	111200	10770058	913	913	913	913	0
614	20250313	111100	10770058	913	913	913	913	0
615	20250313	111000	10770058	913	913	913	913	9
616	20250313	110900	10761841	913	913	913	913	11
617	20250313	110800	10751798	912	912	912	912	501
618	20250313	110700	10294886	912	912	912	912	353
619	20250313	110600	9972950	912	912	912	912	0
620	20250313	110500	9972950	912	912	912	912	0
621	20250313	110400	9972950	912	913	913	912	240
622	20250313	110300	9753990	912	913	913	912	69
623	20250313	110200	9691061	916	916	916	916	0
624	20250313	110100	9691061	916	916	916	916	0
625	20250313	110000	9691061	916	916	916	916	0
626	20250313	105900	9691061	916	916	916	916	0
627	20250313	105800	9691061	916	916	916	916	0
628	20250313	105700	9691061	916	916	916	916	0
629	20250313	105600	9691061	916	916	916	916	0
630	20250313	105500	9691061	916	916	916	916	14
631	20250313	105400	9678237	916	916	916	916	63
632	20250313	105300	9620529	917	917	917	917	0
633	20250313	105200	9620529	917	917	917	917	0
634	20250313	105100	9620529	917	918	918	913	3415
635	20250313	105000	6498867	918	918	918	918	0
636	20250313	104900	6498867	918	918	918	918	0
637	20250313	104800	6498867	918	918	918	918	6
638	20250313	104700	6493359	918	918	918	918	0
639	20250313	104600	6493359	918	918	918	918	0
640	20250313	104500	6493359	918	918	918	918	0
641	20250313	104400	6493359	918	918	918	918	0
642	20250313	104300	6493359	918	918	918	918	0
643	20250313	104200	6493359	918	918	918	918	0
644	20250313	104100	6493359	918	918	918	918	0
645	20250313	104000	6493359	918	918	918	918	0
646	20250313	103900	6493359	918	918	918	918	0
647	20250313	103800	6493359	918	918	918	918	6
648	20250313	103700	6487851	918	918	918	918	0
649	20250313	103600	6487851	918	918	918	918	0
650	20250313	103500	6487851	918	918	918	918	0
651	20250313	103400	6487851	918	918	918	918	0
652	20250313	103300	6487851	918	918	918	918	0
653	20250313	103200	6487851	918	918	918	918	5
654	20250313	103100	6483261	920	920	920	920	0
655	20250313	103000	6483261	920	920	920	920	0
656	20250313	102900	6483261	920	920	920	920	0
657	20250313	102800	6483261	920	920	920	920	0
658	20250313	102700	6483261	920	920	920	920	0
659	20250313	102600	6483261	920	920	920	920	0
660	20250313	102500	6483261	920	920	920	920	0
661	20250313	102400	6483261	920	920	920	920	0
662	20250313	102300	6483261	920	920	920	920	0
663	20250313	102200	6483261	920	920	920	920	0
664	20250313	102100	6483261	920	920	920	920	0
665	20250313	102000	6483261	920	917	920	917	10
666	20250313	101900	6474079	919	919	919	919	0
667	20250313	101800	6474079	919	919	919	919	0
668	20250313	101700	6474079	919	919	919	919	0
669	20250313	101600	6474079	919	919	919	919	0
670	20250313	101500	6474079	919	919	919	919	0
671	20250313	101400	6474079	919	919	919	919	80
672	20250313	101300	6400559	920	920	920	920	0
673	20250313	101200	6400559	920	920	920	920	2
674	20250313	101100	6398719	916	920	920	916	22
675	20250313	101000	6378487	920	920	920	920	0
676	20250313	100900	6378487	920	920	920	920	0
677	20250313	100800	6378487	920	916	920	916	16
678	20250313	100700	6363791	920	920	920	920	1
679	20250313	100600	6362871	920	920	920	920	0
680	20250313	100500	6362871	920	920	920	920	1
681	20250313	100400	6361951	919	919	919	919	72
682	20250313	100300	6295783	920	920	920	920	1
683	20250313	100200	6294863	916	916	916	916	0
684	20250313	100100	6294863	916	916	916	916	50
685	20250313	100000	6249063	916	916	916	916	0
686	20250313	095900	6249063	916	916	916	916	0
687	20250313	095800	6249063	916	916	916	916	6
688	20250313	095700	6243567	918	918	918	918	0
689	20250313	095600	6243567	918	918	918	918	0
690	20250313	095500	6243567	918	918	918	918	0
691	20250313	095400	6243567	918	918	918	918	89
692	20250313	095300	6161865	918	918	918	918	70
693	20250313	095200	6097605	916	916	916	916	0
694	20250313	095100	6097605	916	916	916	916	0
695	20250313	095000	6097605	916	916	916	916	0
696	20250313	094900	6097605	916	916	916	916	0
697	20250313	094800	6097605	916	916	916	916	6
698	20250313	094700	6092109	917	917	917	917	63
699	20250313	094600	6034338	917	917	917	917	1
700	20250313	094500	6033421	917	914	917	914	162
701	20250313	094400	5885350	913	917	917	913	1904
702	20250313	094300	4144948	920	920	920	920	0
703	20250313	094200	4144948	920	920	920	920	0
704	20250313	094100	4144948	920	920	920	920	0
705	20250313	094000	4144948	920	920	920	920	0
706	20250313	093900	4144948	920	920	920	920	2
707	20250313	093800	4143108	916	916	916	916	6
708	20250313	093700	4137612	921	921	921	921	0
709	20250313	093600	4137612	921	921	921	921	0
710	20250313	093500	4137612	921	921	921	921	2
711	20250313	093400	4135770	920	920	920	920	147
712	20250313	093300	4000530	921	921	921	921	0
713	20250313	093200	4000530	921	921	921	921	0
714	20250313	093100	4000530	921	921	921	921	2
715	20250313	093000	3998688	921	921	921	921	62
716	20250313	092900	3941586	916	916	916	916	0
717	20250313	092800	3941586	916	916	916	916	7
718	20250313	092700	3935174	921	921	921	921	0
719	20250313	092600	3935174	921	921	921	921	2
720	20250313	092500	3933332	921	921	921	921	3
721	20250313	092400	3930569	915	915	915	915	5
722	20250313	092300	3925994	913	913	913	913	0
723	20250313	092200	3925994	913	914	914	913	609
724	20250313	092100	3369858	913	913	913	913	0
725	20250313	092000	3369858	913	915	915	913	3053
726	20250313	091900	578685	916	916	916	916	0
727	20250313	091800	578685	916	916	916	916	6
728	20250313	091700	573189	922	922	922	922	0
729	20250313	091600	573189	922	922	922	922	1
730	20250313	091500	572267	922	922	922	922	0
731	20250313	091400	572267	922	923	923	922	81
732	20250313	091300	497584	923	923	923	923	0
733	20250313	091200	497584	923	923	923	923	0
734	20250313	091100	497584	923	923	923	923	1
735	20250313	091000	496661	923	923	923	923	1
736	20250313	090900	495738	919	919	919	919	43
737	20250313	090800	456221	918	918	918	918	10
738	20250313	090700	447041	919	919	919	919	11
739	20250313	090600	436932	919	919	919	919	7
740	20250313	090500	430499	919	919	919	919	1
741	20250313	090400	429580	914	914	914	914	0
742	20250313	090300	429580	914	914	914	914	0
743	20250313	090200	429580	914	914	914	914	0
744	20250313	090100	429580	914	914	914	914	0
745	20250313	090000	429580	914	914	914	914	470