KissMeData/328380/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	212200	96716138	949	949	949	949	202
3	20250314	212100	96716138	949	949	949	949	0
4	20250314	212000	96716138	949	949	949	949	0
5	20250314	211900	96716138	949	949	949	949	0
6	20250314	211800	96716138	949	949	949	949	0
7	20250314	211700	96716138	949	949	949	949	0
8	20250314	211600	96716138	949	949	949	949	0
9	20250314	211500	96716138	949	949	949	949	0
10	20250314	211400	96716138	949	949	949	949	0
11	20250314	211300	96716138	949	949	949	949	0
12	20250314	211200	96716138	949	949	949	949	0
13	20250314	211100	96716138	949	949	949	949	0
14	20250314	211000	96716138	949	949	949	949	0
15	20250314	210900	96716138	949	949	949	949	0
16	20250314	210800	96716138	949	949	949	949	0
17	20250314	210700	96716138	949	949	949	949	0
18	20250314	210600	96716138	949	949	949	949	0
19	20250314	210500	96716138	949	949	949	949	0
20	20250314	210400	96716138	949	949	949	949	0
21	20250314	210300	96716138	949	949	949	949	0
22	20250314	210200	96716138	949	949	949	949	0
23	20250314	210100	96716138	949	949	949	949	0
24	20250314	210000	96716138	949	949	949	949	0
25	20250314	205900	96716138	949	949	949	949	0
26	20250314	205800	96716138	949	949	949	949	0
27	20250314	205700	96716138	949	949	949	949	0
28	20250314	205600	96716138	949	949	949	949	0
29	20250314	205500	96716138	949	949	949	949	0
30	20250314	205400	96716138	949	949	949	949	0
31	20250314	205300	96716138	949	949	949	949	0
32	20250314	205200	96716138	949	949	949	949	202
33	20250314	205100	96716138	949	949	949	949	0
34	20250314	205000	96716138	949	949	949	949	0
35	20250314	204900	96716138	949	949	949	949	0
36	20250314	204800	96716138	949	949	949	949	0
37	20250314	204700	96716138	949	949	949	949	0
38	20250314	204600	96716138	949	949	949	949	0
39	20250314	204500	96716138	949	949	949	949	0
40	20250314	204400	96716138	949	949	949	949	0
41	20250314	204300	96716138	949	949	949	949	0
42	20250314	204200	96716138	949	949	949	949	0
43	20250314	204100	96716138	949	949	949	949	0
44	20250314	204000	96716138	949	949	949	949	0
45	20250314	203900	96716138	949	949	949	949	0
46	20250314	203800	96716138	949	949	949	949	0
47	20250314	203700	96716138	949	949	949	949	0
48	20250314	203600	96716138	949	949	949	949	0
49	20250314	203500	96716138	949	949	949	949	0
50	20250314	203400	96716138	949	949	949	949	0
51	20250314	203300	96716138	949	949	949	949	0
52	20250314	203200	96716138	949	949	949	949	0
53	20250314	203100	96716138	949	949	949	949	0
54	20250314	203000	96716138	949	949	949	949	0
55	20250314	202900	96716138	949	949	949	949	0
56	20250314	202800	96716138	949	949	949	949	0
57	20250314	202700	96716138	949	949	949	949	0
58	20250314	202600	96716138	949	949	949	949	0
59	20250314	202500	96716138	949	949	949	949	0
60	20250314	202400	96716138	949	949	949	949	0
61	20250314	202300	96716138	949	949	949	949	0
62	20250314	202200	96716138	949	949	949	949	202
63	20250314	202100	96716138	949	949	949	949	0
64	20250314	202000	96716138	949	949	949	949	0
65	20250314	201900	96716138	949	949	949	949	0
66	20250314	201800	96716138	949	949	949	949	0
67	20250314	201700	96716138	949	949	949	949	0
68	20250314	201600	96716138	949	949	949	949	0
69	20250314	201500	96716138	949	949	949	949	0
70	20250314	201400	96716138	949	949	949	949	0
71	20250314	201300	96716138	949	949	949	949	0
72	20250314	201200	96716138	949	949	949	949	0
73	20250314	201100	96716138	949	949	949	949	0
74	20250314	201000	96716138	949	949	949	949	0
75	20250314	200900	96716138	949	949	949	949	0
76	20250314	200800	96716138	949	949	949	949	0
77	20250314	200700	96716138	949	949	949	949	0
78	20250314	200600	96716138	949	949	949	949	0
79	20250314	200500	96716138	949	949	949	949	0
80	20250314	200400	96716138	949	949	949	949	0
81	20250314	200300	96716138	949	949	949	949	0
82	20250314	200200	96716138	949	949	949	949	0
83	20250314	200100	96716138	949	949	949	949	0
84	20250314	200000	96716138	949	949	949	949	0
85	20250314	195900	96716138	949	949	949	949	0
86	20250314	195800	96716138	949	949	949	949	0
87	20250314	195700	96716138	949	949	949	949	0
88	20250314	195600	96716138	949	949	949	949	0
89	20250314	195500	96716138	949	949	949	949	0
90	20250314	195400	96716138	949	949	949	949	0
91	20250314	195300	96716138	949	949	949	949	0
92	20250314	195200	96716138	949	949	949	949	202
93	20250314	195100	96716138	949	949	949	949	0
94	20250314	195000	96716138	949	949	949	949	0
95	20250314	194900	96716138	949	949	949	949	0
96	20250314	194800	96716138	949	949	949	949	0
97	20250314	194700	96716138	949	949	949	949	0
98	20250314	194600	96716138	949	949	949	949	0
99	20250314	194500	96716138	949	949	949	949	0
100	20250314	194400	96716138	949	949	949	949	0
101	20250314	194300	96716138	949	949	949	949	0
102	20250314	194200	96716138	949	949	949	949	0
103	20250314	194100	96716138	949	949	949	949	0
104	20250314	194000	96716138	949	949	949	949	0
105	20250314	193900	96716138	949	949	949	949	0
106	20250314	193800	96716138	949	949	949	949	0
107	20250314	193700	96716138	949	949	949	949	0
108	20250314	193600	96716138	949	949	949	949	0
109	20250314	193500	96716138	949	949	949	949	0
110	20250314	193400	96716138	949	949	949	949	0
111	20250314	193300	96716138	949	949	949	949	0
112	20250314	193200	96716138	949	949	949	949	0
113	20250314	193100	96716138	949	949	949	949	0
114	20250314	193000	96716138	949	949	949	949	0
115	20250314	192900	96716138	949	949	949	949	0
116	20250314	192800	96716138	949	949	949	949	0
117	20250314	192700	96716138	949	949	949	949	0
118	20250314	192600	96716138	949	949	949	949	0
119	20250314	192500	96716138	949	949	949	949	0
120	20250314	192400	96716138	949	949	949	949	0
121	20250314	192300	96716138	949	949	949	949	0
122	20250314	192200	96716138	949	949	949	949	202
123	20250314	192100	96716138	949	949	949	949	0
124	20250314	192000	96716138	949	949	949	949	0
125	20250314	191900	96716138	949	949	949	949	0
126	20250314	191800	96716138	949	949	949	949	0
127	20250314	191700	96716138	949	949	949	949	0
128	20250314	191600	96716138	949	949	949	949	0
129	20250314	191500	96716138	949	949	949	949	0
130	20250314	191400	96716138	949	949	949	949	0
131	20250314	191300	96716138	949	949	949	949	0
132	20250314	191200	96716138	949	949	949	949	0
133	20250314	191100	96716138	949	949	949	949	0
134	20250314	191000	96716138	949	949	949	949	0
135	20250314	190900	96716138	949	949	949	949	0
136	20250314	190800	96716138	949	949	949	949	0
137	20250314	190700	96716138	949	949	949	949	0
138	20250314	190600	96716138	949	949	949	949	0
139	20250314	190500	96716138	949	949	949	949	0
140	20250314	190400	96716138	949	949	949	949	0
141	20250314	190300	96716138	949	949	949	949	0
142	20250314	190200	96716138	949	949	949	949	0
143	20250314	190100	96716138	949	949	949	949	0
144	20250314	190000	96716138	949	949	949	949	0
145	20250314	185900	96716138	949	949	949	949	0
146	20250314	185800	96716138	949	949	949	949	0
147	20250314	185700	96716138	949	949	949	949	0
148	20250314	185600	96716138	949	949	949	949	0
149	20250314	185500	96716138	949	949	949	949	0
150	20250314	185400	96716138	949	949	949	949	0
151	20250314	185300	96716138	949	949	949	949	0
152	20250314	185200	96716138	949	949	949	949	202
153	20250314	185100	96716138	949	949	949	949	0
154	20250314	185000	96716138	949	949	949	949	0
155	20250314	184900	96716138	949	949	949	949	0
156	20250314	184800	96716138	949	949	949	949	0
157	20250314	184700	96716138	949	949	949	949	0
158	20250314	184600	96716138	949	949	949	949	0
159	20250314	184500	96716138	949	949	949	949	0
160	20250314	184400	96716138	949	949	949	949	0
161	20250314	184300	96716138	949	949	949	949	0
162	20250314	184200	96716138	949	949	949	949	0
163	20250314	184100	96716138	949	949	949	949	0
164	20250314	184000	96716138	949	949	949	949	0
165	20250314	183900	96716138	949	949	949	949	0
166	20250314	183800	96716138	949	949	949	949	0
167	20250314	183700	96716138	949	949	949	949	0
168	20250314	183600	96716138	949	949	949	949	0
169	20250314	183500	96716138	949	949	949	949	0
170	20250314	183400	96716138	949	949	949	949	0
171	20250314	183300	96716138	949	949	949	949	0
172	20250314	183200	96716138	949	949	949	949	0
173	20250314	183100	96716138	949	949	949	949	0
174	20250314	183000	96716138	949	949	949	949	0
175	20250314	182900	96716138	949	949	949	949	0
176	20250314	182800	96716138	949	949	949	949	0
177	20250314	182700	96716138	949	949	949	949	0
178	20250314	182600	96716138	949	949	949	949	0
179	20250314	182500	96716138	949	949	949	949	0
180	20250314	182400	96716138	949	949	949	949	0
181	20250314	182300	96716138	949	949	949	949	0
182	20250314	182200	96716138	949	949	949	949	202
183	20250314	182100	96716138	949	949	949	949	0
184	20250314	182000	96716138	949	949	949	949	0
185	20250314	181900	96716138	949	949	949	949	0
186	20250314	181800	96716138	949	949	949	949	0
187	20250314	181700	96716138	949	949	949	949	0
188	20250314	181600	96716138	949	949	949	949	0
189	20250314	181500	96716138	949	949	949	949	0
190	20250314	181400	96716138	949	949	949	949	0
191	20250314	181300	96716138	949	949	949	949	0
192	20250314	181200	96716138	949	949	949	949	0
193	20250314	181100	96716138	949	949	949	949	0
194	20250314	181000	96716138	949	949	949	949	0
195	20250314	180900	96716138	949	949	949	949	0
196	20250314	180800	96716138	949	949	949	949	0
197	20250314	180700	96716138	949	949	949	949	0
198	20250314	180600	96716138	949	949	949	949	0
199	20250314	180500	96716138	949	949	949	949	0
200	20250314	180400	96716138	949	949	949	949	0
201	20250314	180300	96716138	949	949	949	949	0
202	20250314	180200	96716138	949	949	949	949	0
203	20250314	180100	96716138	949	949	949	949	0
204	20250314	180000	96716138	949	949	949	949	0
205	20250314	175900	96716138	949	949	949	949	0
206	20250314	175800	96716138	949	949	949	949	0
207	20250314	175700	96716138	949	949	949	949	0
208	20250314	175600	96716138	949	949	949	949	0
209	20250314	175500	96716138	949	949	949	949	0
210	20250314	175400	96716138	949	949	949	949	0
211	20250314	175300	96716138	949	949	949	949	0
212	20250314	175200	96716138	949	949	949	949	202
213	20250314	175100	96716138	949	949	949	949	0
214	20250314	175000	96716138	949	949	949	949	0
215	20250314	174900	96716138	949	949	949	949	0
216	20250314	174800	96716138	949	949	949	949	0
217	20250314	174700	96716138	949	949	949	949	0
218	20250314	174600	96716138	949	949	949	949	0
219	20250314	174500	96716138	949	949	949	949	0
220	20250314	174400	96716138	949	949	949	949	0
221	20250314	174300	96716138	949	949	949	949	0
222	20250314	174200	96716138	949	949	949	949	0
223	20250314	174100	96716138	949	949	949	949	0
224	20250314	174000	96716138	949	949	949	949	0
225	20250314	173900	96716138	949	949	949	949	0
226	20250314	173800	96716138	949	949	949	949	0
227	20250314	173700	96716138	949	949	949	949	0
228	20250314	173600	96716138	949	949	949	949	0
229	20250314	173500	96716138	949	949	949	949	0
230	20250314	173400	96716138	949	949	949	949	0
231	20250314	173300	96716138	949	949	949	949	0
232	20250314	173200	96716138	949	949	949	949	0
233	20250314	173100	96716138	949	949	949	949	0
234	20250314	173000	96716138	949	949	949	949	0
235	20250314	172900	96716138	949	949	949	949	0
236	20250314	172800	96716138	949	949	949	949	0
237	20250314	172700	96716138	949	949	949	949	0
238	20250314	172600	96716138	949	949	949	949	0
239	20250314	172500	96716138	949	949	949	949	0
240	20250314	172400	96716138	949	949	949	949	0
241	20250314	172300	96716138	949	949	949	949	0
242	20250314	172200	96716138	949	949	949	949	202
243	20250314	172100	96716138	949	949	949	949	0
244	20250314	172000	96716138	949	949	949	949	0
245	20250314	171900	96716138	949	949	949	949	0
246	20250314	171800	96716138	949	949	949	949	0
247	20250314	171700	96716138	949	949	949	949	0
248	20250314	171600	96716138	949	949	949	949	0
249	20250314	171500	96716138	949	949	949	949	0
250	20250314	171400	96716138	949	949	949	949	0
251	20250314	171300	96716138	949	949	949	949	0
252	20250314	171200	96716138	949	949	949	949	0
253	20250314	171100	96716138	949	949	949	949	0
254	20250314	171000	96716138	949	949	949	949	0
255	20250314	170900	96716138	949	949	949	949	0
256	20250314	170800	96716138	949	949	949	949	0
257	20250314	170700	96716138	949	949	949	949	0
258	20250314	170600	96716138	949	949	949	949	0
259	20250314	170500	96716138	949	949	949	949	0
260	20250314	170400	96716138	949	949	949	949	0
261	20250314	170300	96716138	949	949	949	949	0
262	20250314	170200	96716138	949	949	949	949	0
263	20250314	170100	96716138	949	949	949	949	0
264	20250314	170000	96716138	949	949	949	949	0
265	20250314	165900	96716138	949	949	949	949	0
266	20250314	165800	96716138	949	949	949	949	0
267	20250314	165700	96716138	949	949	949	949	0
268	20250314	165600	96716138	949	949	949	949	0
269	20250314	165500	96716138	949	949	949	949	0
270	20250314	165400	96716138	949	949	949	949	0
271	20250314	165300	96716138	949	949	949	949	0
272	20250314	165200	96716138	949	949	949	949	202
273	20250314	165100	96716138	949	949	949	949	0
274	20250314	165000	96716138	949	949	949	949	0
275	20250314	164900	96716138	949	949	949	949	0
276	20250314	164800	96716138	949	949	949	949	0
277	20250314	164700	96716138	949	949	949	949	0
278	20250314	164600	96716138	949	949	949	949	0
279	20250314	164500	96716138	949	949	949	949	0
280	20250314	164400	96716138	949	949	949	949	0
281	20250314	164300	96716138	949	949	949	949	0
282	20250314	164200	96716138	949	949	949	949	0
283	20250314	164100	96716138	949	949	949	949	0
284	20250314	164000	96716138	949	949	949	949	0
285	20250314	163900	96716138	949	949	949	949	0
286	20250314	163800	96716138	949	949	949	949	0
287	20250314	163700	96716138	949	949	949	949	0
288	20250314	163600	96716138	949	949	949	949	0
289	20250314	163500	96716138	949	949	949	949	0
290	20250314	163400	96716138	949	949	949	949	0
291	20250314	163300	96716138	949	949	949	949	0
292	20250314	163200	96716138	949	949	949	949	0
293	20250314	163100	96716138	949	949	949	949	0
294	20250314	163000	96716138	949	949	949	949	0
295	20250314	162900	96716138	949	949	949	949	0
296	20250314	162800	96716138	949	949	949	949	0
297	20250314	162700	96716138	949	949	949	949	0
298	20250314	162600	96716138	949	949	949	949	0
299	20250314	162500	96716138	949	949	949	949	0
300	20250314	162400	96716138	949	949	949	949	0
301	20250314	162300	96716138	949	949	949	949	0
302	20250314	162200	96716138	949	949	949	949	202
303	20250314	162100	96716138	949	949	949	949	0
304	20250314	162000	96716138	949	949	949	949	0
305	20250314	161900	96716138	949	949	949	949	0
306	20250314	161800	96716138	949	949	949	949	0
307	20250314	161700	96716138	949	949	949	949	0
308	20250314	161600	96716138	949	949	949	949	0
309	20250314	161500	96716138	949	949	949	949	0
310	20250314	161400	96716138	949	949	949	949	0
311	20250314	161300	96716138	949	949	949	949	0
312	20250314	161200	96716138	949	949	949	949	0
313	20250314	161100	96716138	949	949	949	949	0
314	20250314	161000	96716138	949	949	949	949	0
315	20250314	160900	96716138	949	949	949	949	0
316	20250314	160800	96716138	949	949	949	949	0
317	20250314	160700	96716138	949	949	949	949	0
318	20250314	160600	96716138	949	949	949	949	0
319	20250314	160500	96716138	949	949	949	949	0
320	20250314	160400	96716138	949	949	949	949	0
321	20250314	160300	96716138	949	949	949	949	0
322	20250314	160200	96716138	949	949	949	949	0
323	20250314	160100	96716138	949	949	949	949	0
324	20250314	160000	96716138	949	949	949	949	0
325	20250314	155900	96716138	949	949	949	949	0
326	20250314	155800	96716138	949	949	949	949	0
327	20250314	155700	96716138	949	949	949	949	0
328	20250314	155600	96716138	949	949	949	949	0
329	20250314	155500	96716138	949	949	949	949	0
330	20250314	155400	96716138	949	949	949	949	0
331	20250314	155300	96716138	949	949	949	949	0
332	20250314	155200	96716138	949	949	949	949	202
333	20250314	155100	96716138	949	949	949	949	0
334	20250314	155000	96716138	949	949	949	949	0
335	20250314	154900	96716138	949	949	949	949	0
336	20250314	154800	96716138	949	949	949	949	0
337	20250314	154700	96716138	949	949	949	949	0
338	20250314	154600	96716138	949	949	949	949	0
339	20250314	154500	96716138	949	949	949	949	0
340	20250314	154400	96716138	949	949	949	949	0
341	20250314	154300	96716138	949	949	949	949	0
342	20250314	154200	96716138	949	949	949	949	0
343	20250314	154100	96716138	949	949	949	949	0
344	20250314	154000	96716138	949	949	949	949	0
345	20250314	153900	96716138	949	949	949	949	0
346	20250314	153800	96716138	949	949	949	949	0
347	20250314	153700	96716138	949	949	949	949	0
348	20250314	153600	96716138	949	949	949	949	0
349	20250314	153500	96716138	949	949	949	949	0
350	20250314	153400	96716138	949	949	949	949	0
351	20250314	153300	96716138	949	949	949	949	0
352	20250314	153200	96716138	949	949	949	949	0
353	20250314	153100	96716138	949	949	949	949	0
354	20250314	153000	96716138	949	949	949	949	202
355	20250314	152900	96524440	950	950	950	950	0
356	20250314	152800	96524440	950	950	950	950	0
357	20250314	152700	96524440	950	950	950	950	0
358	20250314	152600	96524440	950	950	950	950	0
359	20250314	152500	96524440	950	950	950	950	0
360	20250314	152400	96524440	950	950	950	950	0
361	20250314	152300	96524440	950	950	950	950	0
362	20250314	152200	96524440	950	950	950	950	0
363	20250314	152100	96524440	950	950	950	950	0
364	20250314	152000	96524440	950	950	950	950	0
365	20250314	151900	96524440	950	950	950	950	0
366	20250314	151800	96524440	950	932	950	932	2061
367	20250314	151700	94595360	930	930	930	930	0
368	20250314	151600	94595360	930	930	930	930	383
369	20250314	151500	94239170	930	930	930	930	0
370	20250314	151400	94239170	930	930	930	930	1
371	20250314	151300	94238240	930	930	930	930	1
372	20250314	151200	94237310	930	929	930	929	2
373	20250314	151100	94235451	930	930	930	930	0
374	20250314	151000	94235451	930	930	930	930	4
375	20250314	150900	94231731	930	930	930	930	0
376	20250314	150800	94231731	930	930	930	930	0
377	20250314	150700	94231731	930	930	930	930	0
378	20250314	150600	94231731	930	931	932	930	21
379	20250314	150500	94212166	930	930	930	930	1
380	20250314	150400	94211236	932	932	932	932	0
381	20250314	150300	94211236	932	932	932	932	0
382	20250314	150200	94211236	932	932	932	932	0
383	20250314	150100	94211236	932	932	932	932	1
384	20250314	150000	94210304	926	931	931	926	134
385	20250314	145900	94086177	932	928	934	928	956
386	20250314	145800	93194827	928	928	928	928	0
387	20250314	145700	93194827	928	929	929	928	5
388	20250314	145600	93190185	930	930	930	930	0
389	20250314	145500	93190185	930	927	930	927	134
390	20250314	145400	93065964	931	931	931	931	1
391	20250314	145300	93065033	927	927	927	927	0
392	20250314	145200	93065033	927	927	927	927	134
393	20250314	145100	92940815	932	927	932	927	36
394	20250314	145000	92907438	927	926	927	926	185
395	20250314	144900	92736076	927	927	927	927	0
396	20250314	144800	92736076	927	927	927	927	47
397	20250314	144700	92692507	926	926	926	926	0
398	20250314	144600	92692507	926	926	926	926	0
399	20250314	144500	92692507	926	926	926	926	134
400	20250314	144400	92568423	932	932	932	932	1
401	20250314	144300	92567491	927	927	927	927	133
402	20250314	144200	92444200	934	934	934	934	0
403	20250314	144100	92444200	934	934	934	934	1
404	20250314	144000	92443266	927	927	927	927	134
405	20250314	143900	92319048	934	934	934	934	1
406	20250314	143800	92318114	928	928	928	928	133
407	20250314	143700	92194690	935	935	935	935	1
408	20250314	143600	92193755	927	926	927	926	183
409	20250314	143500	92024284	927	926	927	926	47
410	20250314	143400	91980716	926	926	926	926	0
411	20250314	143300	91980716	926	926	927	926	148
412	20250314	143200	91843657	927	927	927	927	7
413	20250314	143100	91837168	927	928	928	926	63
414	20250314	143000	91778773	928	928	928	928	49
415	20250314	142900	91733301	928	928	928	928	66
416	20250314	142800	91672053	934	934	934	934	0
417	20250314	142700	91672053	934	934	934	934	1
418	20250314	142600	91671119	929	929	929	929	134
419	20250314	142500	91546633	934	935	935	929	3
420	20250314	142400	91543835	928	935	935	928	135
421	20250314	142300	91418548	930	930	930	930	0
422	20250314	142200	91418548	930	930	930	930	8
423	20250314	142100	91411108	930	935	935	930	134
424	20250314	142000	91286483	935	935	935	935	15
425	20250314	141900	91272458	930	930	930	930	134
426	20250314	141800	91147838	935	935	935	935	0
427	20250314	141700	91147838	935	930	935	930	150
428	20250314	141600	91008258	935	934	935	934	20
429	20250314	141500	90989577	929	929	929	929	1
430	20250314	141400	90988648	928	934	934	928	190
431	20250314	141300	90811992	936	936	936	936	0
432	20250314	141200	90811992	936	936	936	936	0
433	20250314	141100	90811992	936	936	936	936	1
434	20250314	141000	90811056	928	928	928	928	1
435	20250314	140900	90810128	936	936	936	936	0
436	20250314	140800	90810128	936	936	936	936	0
437	20250314	140700	90810128	936	936	936	936	0
438	20250314	140600	90810128	936	936	936	936	2
439	20250314	140500	90808256	925	928	928	925	4002
440	20250314	140400	87102888	928	935	937	928	1079
441	20250314	140300	86099488	935	935	935	935	1
442	20250314	140200	86098553	937	935	937	935	633
443	20250314	140100	85506348	935	936	936	935	2
444	20250314	140000	85504477	935	935	935	935	7
445	20250314	135900	85497932	936	935	936	935	2583
446	20250314	135800	83082749	935	935	935	935	0
447	20250314	135700	83082749	935	935	935	935	0
448	20250314	135600	83082749	935	935	935	935	1
449	20250314	135500	83081814	932	931	932	931	53
450	20250314	135400	83032469	931	931	931	931	0
451	20250314	135300	83032469	931	932	932	931	227
452	20250314	135200	82821051	936	936	936	936	0
453	20250314	135100	82821051	936	936	936	936	1
454	20250314	135000	82820115	936	936	936	936	0
455	20250314	134900	82820115	936	936	936	936	1
456	20250314	134800	82819179	935	935	935	935	0
457	20250314	134700	82819179	935	936	936	935	110
458	20250314	134600	82716316	936	936	936	936	8
459	20250314	134500	82708828	936	935	936	935	18
460	20250314	134400	82691993	936	936	936	936	0
461	20250314	134300	82691993	936	936	936	936	0
462	20250314	134200	82691993	936	936	936	936	113
463	20250314	134100	82586225	936	936	936	936	1
464	20250314	134000	82585289	936	936	936	936	0
465	20250314	133900	82585289	936	936	936	936	0
466	20250314	133800	82585289	936	936	936	936	0
467	20250314	133700	82585289	936	936	936	936	0
468	20250314	133600	82585289	936	936	936	936	0
469	20250314	133500	82585289	936	934	936	934	14
470	20250314	133400	82572193	934	935	935	934	14
471	20250314	133300	82559116	936	936	936	936	0
472	20250314	133200	82559116	936	936	936	936	0
473	20250314	133100	82559116	936	936	936	936	1
474	20250314	133000	82558180	936	936	936	936	0
475	20250314	132900	82558180	936	936	936	936	0
476	20250314	132800	82558180	936	936	936	936	0
477	20250314	132700	82558180	936	936	936	936	0
478	20250314	132600	82558180	936	935	936	935	20
479	20250314	132500	82539474	935	935	935	935	0
480	20250314	132400	82539474	935	935	935	935	0
481	20250314	132300	82539474	935	935	935	935	1
482	20250314	132200	82538539	934	933	934	933	576
483	20250314	132100	82000563	934	934	934	934	2
484	20250314	132000	81998695	934	932	934	932	52
485	20250314	131900	81950229	934	934	934	934	429
486	20250314	131800	81549543	935	935	935	935	0
487	20250314	131700	81549543	935	935	935	935	0
488	20250314	131600	81549543	935	934	935	934	1341
489	20250314	131500	80296979	935	935	935	935	0
490	20250314	131400	80296979	935	935	935	935	0
491	20250314	131300	80296979	935	935	935	935	0
492	20250314	131200	80296979	935	935	935	935	0
493	20250314	131100	80296979	935	935	935	935	0
494	20250314	131000	80296979	935	935	935	935	1
495	20250314	130900	80296044	932	934	935	932	78
496	20250314	130800	80223190	935	935	935	935	0
497	20250314	130700	80223190	935	935	935	935	0
498	20250314	130600	80223190	935	935	935	935	0
499	20250314	130500	80223190	935	935	935	935	3
500	20250314	130400	80220385	934	934	934	934	15
501	20250314	130300	80206375	934	934	934	934	1
502	20250314	130200	80205441	932	933	933	932	11
503	20250314	130100	80195183	935	935	935	935	2
504	20250314	130000	80193313	935	935	935	935	109
505	20250314	125900	80091398	937	937	937	937	0
506	20250314	125800	80091398	937	937	937	937	0
507	20250314	125700	80091398	937	937	937	937	0
508	20250314	125600	80091398	937	937	937	937	0
509	20250314	125500	80091398	937	937	937	937	0
510	20250314	125400	80091398	937	937	937	937	0
511	20250314	125300	80091398	937	937	937	937	0
512	20250314	125200	80091398	937	937	937	937	0
513	20250314	125100	80091398	937	937	937	937	1
514	20250314	125000	80090461	937	937	937	937	0
515	20250314	124900	80090461	937	937	937	937	0
516	20250314	124800	80090461	937	937	937	937	0
517	20250314	124700	80090461	937	937	937	937	0
518	20250314	124600	80090461	937	936	937	936	4
519	20250314	124500	80086714	937	937	937	937	0
520	20250314	124400	80086714	937	932	937	932	2337
521	20250314	124300	77905199	932	932	932	932	160
522	20250314	124200	77756079	932	932	932	932	4
523	20250314	124100	77752351	932	932	932	932	1
524	20250314	124000	77751419	932	932	932	932	0
525	20250314	123900	77751419	932	932	932	932	0
526	20250314	123800	77751419	932	932	932	932	0
527	20250314	123700	77751419	932	932	932	932	0
528	20250314	123600	77751419	932	932	932	932	0
529	20250314	123500	77751419	932	931	932	931	435
530	20250314	123400	77346099	932	932	932	932	1
531	20250314	123300	77345167	932	932	932	932	0
532	20250314	123200	77345167	932	932	932	932	0
533	20250314	123100	77345167	932	932	932	932	1
534	20250314	123000	77344235	932	932	932	932	0
535	20250314	122900	77344235	932	932	932	932	0
536	20250314	122800	77344235	932	932	932	932	0
537	20250314	122700	77344235	932	932	932	932	0
538	20250314	122600	77344235	932	931	932	931	210
539	20250314	122500	77148724	931	929	931	929	306
540	20250314	122400	76864282	930	930	930	930	200
541	20250314	122300	76678282	930	928	930	928	1030
542	20250314	122200	75721523	928	927	928	927	9
543	20250314	122100	75713179	928	928	928	928	1
544	20250314	122000	75712251	928	926	928	926	37
545	20250314	121900	75677987	928	928	928	928	0
546	20250314	121800	75677987	928	927	928	927	101
547	20250314	121700	75584359	926	926	926	926	5
548	20250314	121600	75579729	928	928	928	928	0
549	20250314	121500	75579729	928	927	928	927	2
550	20250314	121400	75577874	928	928	928	928	1
551	20250314	121300	75576946	928	928	928	928	0
552	20250314	121200	75576946	928	927	928	927	79
553	20250314	121100	75503712	927	927	927	927	1
554	20250314	121000	75502785	927	927	927	927	0
555	20250314	120900	75502785	927	927	927	927	0
556	20250314	120800	75502785	927	927	927	927	0
557	20250314	120700	75502785	927	927	927	927	0
558	20250314	120600	75502785	927	927	927	927	0
559	20250314	120500	75502785	927	927	927	927	0
560	20250314	120400	75502785	927	927	927	927	1
561	20250314	120300	75501858	928	928	928	928	0
562	20250314	120200	75501858	928	928	928	928	0
563	20250314	120100	75501858	928	928	928	928	1
564	20250314	120000	75500930	928	928	928	928	1
565	20250314	115900	75500002	929	929	929	929	0
566	20250314	115800	75500002	929	929	929	929	0
567	20250314	115700	75500002	929	929	929	929	0
568	20250314	115600	75500002	929	929	929	929	0
569	20250314	115500	75500002	929	929	929	929	0
570	20250314	115400	75500002	929	929	929	929	0
571	20250314	115300	75500002	929	929	929	929	0
572	20250314	115200	75500002	929	929	929	929	0
573	20250314	115100	75500002	929	929	929	929	33
574	20250314	115000	75469345	929	929	929	929	0
575	20250314	114900	75469345	929	929	929	929	0
576	20250314	114800	75469345	929	929	929	929	7
577	20250314	114700	75462842	929	929	929	929	87
578	20250314	114600	75382019	929	929	929	929	1
579	20250314	114500	75381090	928	928	928	928	1
580	20250314	114400	75380162	929	929	929	929	1
581	20250314	114300	75379233	930	930	930	930	0
582	20250314	114200	75379233	930	930	930	930	0
583	20250314	114100	75379233	930	930	930	930	2
584	20250314	114000	75377373	930	930	930	930	0
585	20250314	113900	75377373	930	930	930	930	8
586	20250314	113800	75369933	930	930	930	930	0
587	20250314	113700	75369933	930	930	930	930	1
588	20250314	113600	75369003	922	929	929	922	768
589	20250314	113500	74659520	930	930	930	930	0
590	20250314	113400	74659520	930	930	930	930	0
591	20250314	113300	74659520	930	930	930	930	0
592	20250314	113200	74659520	930	925	930	925	9
593	20250314	113100	74651190	922	931	931	922	5918
594	20250314	113000	69189623	931	931	931	931	0
595	20250314	112900	69189623	931	931	931	931	0
596	20250314	112800	69189623	931	931	931	931	0
597	20250314	112700	69189623	931	928	931	928	265
598	20250314	112600	68943700	928	928	928	928	0
599	20250314	112500	68943700	928	927	928	927	64
600	20250314	112400	68884309	928	926	928	926	500
601	20250314	112300	68420858	926	926	926	926	0
602	20250314	112200	68420858	926	924	926	924	115
603	20250314	112100	68314495	925	924	925	923	116
604	20250314	112000	68207228	925	925	925	925	1
605	20250314	111900	68206303	928	923	928	922	1349
606	20250314	111800	66962418	923	931	931	923	6099
607	20250314	111700	61328059	933	933	933	933	0
608	20250314	111600	61328059	933	932	933	931	340
609	20250314	111500	61011478	933	933	933	933	1
610	20250314	111400	61010545	933	931	933	931	314
611	20250314	111300	60718046	932	932	932	932	100
612	20250314	111200	60624846	934	934	934	934	0
613	20250314	111100	60624846	934	934	934	934	0
614	20250314	111000	60624846	934	934	934	934	0
615	20250314	110900	60624846	934	931	934	931	238
616	20250314	110800	60403262	931	931	931	931	0
617	20250314	110700	60403262	931	931	931	931	0
618	20250314	110600	60403262	931	932	934	931	256
619	20250314	110500	60164914	933	933	933	933	0
620	20250314	110400	60164914	933	933	933	933	1
621	20250314	110300	60163981	934	934	934	934	0
622	20250314	110200	60163981	934	934	934	934	0
623	20250314	110100	60163981	934	934	934	934	0
624	20250314	110000	60163981	934	934	934	934	0
625	20250314	105900	60163981	934	934	934	934	0
626	20250314	105800	60163981	934	930	934	930	301
627	20250314	105700	59884047	934	934	934	934	0
628	20250314	105600	59884047	934	934	934	934	0
629	20250314	105500	59884047	934	932	934	932	50
630	20250314	105400	59837349	934	934	934	934	0
631	20250314	105300	59837349	934	934	934	934	0
632	20250314	105200	59837349	934	934	934	934	0
633	20250314	105100	59837349	934	934	934	934	0
634	20250314	105000	59837349	934	934	934	934	176
635	20250314	104900	59672965	935	934	935	934	251
636	20250314	104800	59438530	935	935	935	935	0
637	20250314	104700	59438530	935	935	935	935	0
638	20250314	104600	59438530	935	933	935	933	121
639	20250314	104500	59325617	934	934	934	934	7
640	20250314	104400	59319079	934	934	934	934	0
641	20250314	104300	59319079	934	934	934	934	0
642	20250314	104200	59319079	934	933	934	933	64
643	20250314	104100	59259365	933	933	933	933	95
644	20250314	104000	59170730	933	933	933	933	372
645	20250314	103900	58823654	931	931	931	931	285
646	20250314	103800	58558319	931	933	933	931	361
647	20250314	103700	58221928	931	930	931	930	1302
648	20250314	103600	57010746	926	926	926	926	0
649	20250314	103500	57010746	926	926	926	926	0
650	20250314	103400	57010746	926	926	926	926	0
651	20250314	103300	57010746	926	931	931	926	1416
652	20250314	103200	55698337	931	931	931	931	10
653	20250314	103100	55689027	931	931	931	931	0
654	20250314	103000	55689027	931	931	931	931	0
655	20250314	102900	55689027	931	927	931	927	149
656	20250314	102800	55550888	927	927	927	927	0
657	20250314	102700	55550888	927	927	927	927	1
658	20250314	102600	55549961	933	933	933	933	0
659	20250314	102500	55549961	933	933	933	933	0
660	20250314	102400	55549961	933	933	933	933	0
661	20250314	102300	55549961	933	933	933	933	0
662	20250314	102200	55549961	933	933	933	933	0
663	20250314	102100	55549961	933	933	933	933	0
664	20250314	102000	55549961	933	933	933	933	0
665	20250314	101900	55549961	933	933	933	933	50
666	20250314	101800	55503311	927	933	933	927	24
667	20250314	101700	55480997	933	930	933	927	15
668	20250314	101600	55467048	930	930	930	930	0
669	20250314	101500	55467048	930	930	932	929	128
670	20250314	101400	55348092	934	934	934	934	0
671	20250314	101300	55348092	934	934	934	934	0
672	20250314	101200	55348092	934	934	934	934	1
673	20250314	101100	55347158	933	930	933	930	1122
674	20250314	101000	54303623	931	931	931	931	1700
675	20250314	100900	52720923	931	930	931	930	121
676	20250314	100800	52608392	931	931	931	931	0
677	20250314	100700	52608392	931	931	931	930	281
678	20250314	100600	52347014	935	935	935	935	12
679	20250314	100500	52335794	935	934	935	932	203
680	20250314	100400	52146193	935	939	939	935	51
681	20250314	100300	52098308	940	938	940	932	2492
682	20250314	100200	49773350	944	944	944	944	0
683	20250314	100100	49773350	944	944	944	944	0
684	20250314	100000	49773350	944	945	945	944	21
685	20250314	095900	49753522	938	938	939	938	6162
686	20250314	095800	43973558	938	949	949	938	2795
687	20250314	095700	41345796	942	949	950	942	1685
688	20250314	095600	39745528	957	959	980	957	6402
689	20250314	095500	33610801	985	930	990	930	25991
690	20250314	095400	8526184	930	930	930	930	0
691	20250314	095300	8526184	930	930	930	930	100
692	20250314	095200	8433184	930	930	930	930	1
693	20250314	095100	8432254	930	930	930	930	0
694	20250314	095000	8432254	930	930	930	930	300
695	20250314	094900	8153254	930	930	930	930	0
696	20250314	094800	8153254	930	930	930	930	0
697	20250314	094700	8153254	930	930	930	930	0
698	20250314	094600	8153254	930	930	930	930	300
699	20250314	094500	7874254	930	929	930	929	183
700	20250314	094400	7704078	930	930	930	930	20
701	20250314	094300	7685478	930	930	930	930	0
702	20250314	094200	7685478	930	930	930	930	0
703	20250314	094100	7685478	930	930	930	930	0
704	20250314	094000	7685478	930	930	930	930	0
705	20250314	093900	7685478	930	930	930	930	0
706	20250314	093800	7685478	930	930	930	930	108
707	20250314	093700	7585038	930	930	930	930	0
708	20250314	093600	7585038	930	930	930	930	0
709	20250314	093500	7585038	930	928	930	928	3000
710	20250314	093400	4795150	928	928	928	928	15
711	20250314	093300	4781230	928	928	928	928	0
712	20250314	093200	4781230	928	928	928	928	0
713	20250314	093100	4781230	928	928	928	927	293
714	20250314	093000	4509328	927	926	927	926	288
715	20250314	092900	4242631	927	927	927	927	0
716	20250314	092800	4242631	927	927	927	927	0
717	20250314	092700	4242631	927	927	927	927	0
718	20250314	092600	4242631	927	927	927	927	1
719	20250314	092500	4241704	920	921	921	920	10
720	20250314	092400	4232503	927	927	927	927	0
721	20250314	092300	4232503	927	927	927	927	3
722	20250314	092200	4229722	929	929	929	929	0
723	20250314	092100	4229722	929	929	929	929	0
724	20250314	092000	4229722	929	929	929	929	0
725	20250314	091900	4229722	929	927	929	927	1001
726	20250314	091800	3300803	928	924	928	924	3000
727	20250314	091700	519094	925	925	925	925	0
728	20250314	091600	519094	925	925	925	925	0
729	20250314	091500	519094	925	925	925	925	0
730	20250314	091400	519094	925	925	925	925	0
731	20250314	091300	519094	925	925	925	925	0
732	20250314	091200	519094	925	924	925	924	51
733	20250314	091100	471969	925	925	925	925	0
734	20250314	091000	471969	925	925	925	925	0
735	20250314	090900	471969	925	925	925	925	1
736	20250314	090800	471044	924	924	924	924	0
737	20250314	090700	471044	924	924	924	924	0
738	20250314	090600	471044	924	924	924	924	0
739	20250314	090500	471044	924	924	924	924	0
740	20250314	090400	471044	924	924	924	924	0
741	20250314	090300	471044	924	924	924	924	1
742	20250314	090200	470120	920	920	920	920	0
743	20250314	090100	470120	920	920	920	920	0
744	20250314	090000	470120	920	920	920	920	511