KissMeData/204840/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	204400	30442790	922	922	922	922	70
3	20250314	204300	30442790	922	922	922	922	0
4	20250314	204200	30442790	922	922	922	922	0
5	20250314	204100	30442790	922	922	922	922	0
6	20250314	204000	30442790	922	922	922	922	0
7	20250314	203900	30442790	922	922	922	922	0
8	20250314	203800	30442790	922	922	922	922	0
9	20250314	203700	30442790	922	922	922	922	0
10	20250314	203600	30442790	922	922	922	922	0
11	20250314	203500	30442790	922	922	922	922	0
12	20250314	203400	30442790	922	922	922	922	0
13	20250314	203300	30442790	922	922	922	922	0
14	20250314	203200	30442790	922	922	922	922	0
15	20250314	203100	30442790	922	922	922	922	0
16	20250314	203000	30442790	922	922	922	922	0
17	20250314	202900	30442790	922	922	922	922	0
18	20250314	202800	30442790	922	922	922	922	0
19	20250314	202700	30442790	922	922	922	922	0
20	20250314	202600	30442790	922	922	922	922	0
21	20250314	202500	30442790	922	922	922	922	0
22	20250314	202400	30442790	922	922	922	922	0
23	20250314	202300	30442790	922	922	922	922	0
24	20250314	202200	30442790	922	922	922	922	0
25	20250314	202100	30442790	922	922	922	922	0
26	20250314	202000	30442790	922	922	922	922	0
27	20250314	201900	30442790	922	922	922	922	0
28	20250314	201800	30442790	922	922	922	922	0
29	20250314	201700	30442790	922	922	922	922	0
30	20250314	201600	30442790	922	922	922	922	0
31	20250314	201500	30442790	922	922	922	922	0
32	20250314	201400	30442790	922	922	922	922	70
33	20250314	201300	30442790	922	922	922	922	0
34	20250314	201200	30442790	922	922	922	922	0
35	20250314	201100	30442790	922	922	922	922	0
36	20250314	201000	30442790	922	922	922	922	0
37	20250314	200900	30442790	922	922	922	922	0
38	20250314	200800	30442790	922	922	922	922	0
39	20250314	200700	30442790	922	922	922	922	0
40	20250314	200600	30442790	922	922	922	922	0
41	20250314	200500	30442790	922	922	922	922	0
42	20250314	200400	30442790	922	922	922	922	0
43	20250314	200300	30442790	922	922	922	922	0
44	20250314	200200	30442790	922	922	922	922	0
45	20250314	200100	30442790	922	922	922	922	0
46	20250314	200000	30442790	922	922	922	922	0
47	20250314	195900	30442790	922	922	922	922	0
48	20250314	195800	30442790	922	922	922	922	0
49	20250314	195700	30442790	922	922	922	922	0
50	20250314	195600	30442790	922	922	922	922	0
51	20250314	195500	30442790	922	922	922	922	0
52	20250314	195400	30442790	922	922	922	922	0
53	20250314	195300	30442790	922	922	922	922	0
54	20250314	195200	30442790	922	922	922	922	0
55	20250314	195100	30442790	922	922	922	922	0
56	20250314	195000	30442790	922	922	922	922	0
57	20250314	194900	30442790	922	922	922	922	0
58	20250314	194800	30442790	922	922	922	922	0
59	20250314	194700	30442790	922	922	922	922	0
60	20250314	194600	30442790	922	922	922	922	0
61	20250314	194500	30442790	922	922	922	922	0
62	20250314	194400	30442790	922	922	922	922	70
63	20250314	194300	30442790	922	922	922	922	0
64	20250314	194200	30442790	922	922	922	922	0
65	20250314	194100	30442790	922	922	922	922	0
66	20250314	194000	30442790	922	922	922	922	0
67	20250314	193900	30442790	922	922	922	922	0
68	20250314	193800	30442790	922	922	922	922	0
69	20250314	193700	30442790	922	922	922	922	0
70	20250314	193600	30442790	922	922	922	922	0
71	20250314	193500	30442790	922	922	922	922	0
72	20250314	193400	30442790	922	922	922	922	0
73	20250314	193300	30442790	922	922	922	922	0
74	20250314	193200	30442790	922	922	922	922	0
75	20250314	193100	30442790	922	922	922	922	0
76	20250314	193000	30442790	922	922	922	922	0
77	20250314	192900	30442790	922	922	922	922	0
78	20250314	192800	30442790	922	922	922	922	0
79	20250314	192700	30442790	922	922	922	922	0
80	20250314	192600	30442790	922	922	922	922	0
81	20250314	192500	30442790	922	922	922	922	0
82	20250314	192400	30442790	922	922	922	922	0
83	20250314	192300	30442790	922	922	922	922	0
84	20250314	192200	30442790	922	922	922	922	0
85	20250314	192100	30442790	922	922	922	922	0
86	20250314	192000	30442790	922	922	922	922	0
87	20250314	191900	30442790	922	922	922	922	0
88	20250314	191800	30442790	922	922	922	922	0
89	20250314	191700	30442790	922	922	922	922	0
90	20250314	191600	30442790	922	922	922	922	0
91	20250314	191500	30442790	922	922	922	922	0
92	20250314	191400	30442790	922	922	922	922	70
93	20250314	191300	30442790	922	922	922	922	0
94	20250314	191200	30442790	922	922	922	922	0
95	20250314	191100	30442790	922	922	922	922	0
96	20250314	191000	30442790	922	922	922	922	0
97	20250314	190900	30442790	922	922	922	922	0
98	20250314	190800	30442790	922	922	922	922	0
99	20250314	190700	30442790	922	922	922	922	0
100	20250314	190600	30442790	922	922	922	922	0
101	20250314	190500	30442790	922	922	922	922	0
102	20250314	190400	30442790	922	922	922	922	0
103	20250314	190300	30442790	922	922	922	922	0
104	20250314	190200	30442790	922	922	922	922	0
105	20250314	190100	30442790	922	922	922	922	0
106	20250314	190000	30442790	922	922	922	922	0
107	20250314	185900	30442790	922	922	922	922	0
108	20250314	185800	30442790	922	922	922	922	0
109	20250314	185700	30442790	922	922	922	922	0
110	20250314	185600	30442790	922	922	922	922	0
111	20250314	185500	30442790	922	922	922	922	0
112	20250314	185400	30442790	922	922	922	922	0
113	20250314	185300	30442790	922	922	922	922	0
114	20250314	185200	30442790	922	922	922	922	0
115	20250314	185100	30442790	922	922	922	922	0
116	20250314	185000	30442790	922	922	922	922	0
117	20250314	184900	30442790	922	922	922	922	0
118	20250314	184800	30442790	922	922	922	922	0
119	20250314	184700	30442790	922	922	922	922	0
120	20250314	184600	30442790	922	922	922	922	0
121	20250314	184500	30442790	922	922	922	922	0
122	20250314	184400	30442790	922	922	922	922	70
123	20250314	184300	30442790	922	922	922	922	0
124	20250314	184200	30442790	922	922	922	922	0
125	20250314	184100	30442790	922	922	922	922	0
126	20250314	184000	30442790	922	922	922	922	0
127	20250314	183900	30442790	922	922	922	922	0
128	20250314	183800	30442790	922	922	922	922	0
129	20250314	183700	30442790	922	922	922	922	0
130	20250314	183600	30442790	922	922	922	922	0
131	20250314	183500	30442790	922	922	922	922	0
132	20250314	183400	30442790	922	922	922	922	0
133	20250314	183300	30442790	922	922	922	922	0
134	20250314	183200	30442790	922	922	922	922	0
135	20250314	183100	30442790	922	922	922	922	0
136	20250314	183000	30442790	922	922	922	922	0
137	20250314	182900	30442790	922	922	922	922	0
138	20250314	182800	30442790	922	922	922	922	0
139	20250314	182700	30442790	922	922	922	922	0
140	20250314	182600	30442790	922	922	922	922	0
141	20250314	182500	30442790	922	922	922	922	0
142	20250314	182400	30442790	922	922	922	922	0
143	20250314	182300	30442790	922	922	922	922	0
144	20250314	182200	30442790	922	922	922	922	0
145	20250314	182100	30442790	922	922	922	922	0
146	20250314	182000	30442790	922	922	922	922	0
147	20250314	181900	30442790	922	922	922	922	0
148	20250314	181800	30442790	922	922	922	922	0
149	20250314	181700	30442790	922	922	922	922	0
150	20250314	181600	30442790	922	922	922	922	0
151	20250314	181500	30442790	922	922	922	922	0
152	20250314	181400	30442790	922	922	922	922	70
153	20250314	181300	30442790	922	922	922	922	0
154	20250314	181200	30442790	922	922	922	922	0
155	20250314	181100	30442790	922	922	922	922	0
156	20250314	181000	30442790	922	922	922	922	0
157	20250314	180900	30442790	922	922	922	922	0
158	20250314	180800	30442790	922	922	922	922	0
159	20250314	180700	30442790	922	922	922	922	0
160	20250314	180600	30442790	922	922	922	922	0
161	20250314	180500	30442790	922	922	922	922	0
162	20250314	180400	30442790	922	922	922	922	0
163	20250314	180300	30442790	922	922	922	922	0
164	20250314	180200	30442790	922	922	922	922	0
165	20250314	180100	30442790	922	922	922	922	0
166	20250314	180000	30442790	922	922	922	922	0
167	20250314	175900	30442790	922	922	922	922	0
168	20250314	175800	30442790	922	922	922	922	0
169	20250314	175700	30442790	922	922	922	922	0
170	20250314	175600	30442790	922	922	922	922	0
171	20250314	175500	30442790	922	922	922	922	0
172	20250314	175400	30442790	922	922	922	922	0
173	20250314	175300	30442790	922	922	922	922	0
174	20250314	175200	30442790	922	922	922	922	0
175	20250314	175100	30442790	922	922	922	922	0
176	20250314	175000	30442790	922	922	922	922	0
177	20250314	174900	30442790	922	922	922	922	0
178	20250314	174800	30442790	922	922	922	922	0
179	20250314	174700	30442790	922	922	922	922	0
180	20250314	174600	30442790	922	922	922	922	0
181	20250314	174500	30442790	922	922	922	922	0
182	20250314	174400	30442790	922	922	922	922	70
183	20250314	174300	30442790	922	922	922	922	0
184	20250314	174200	30442790	922	922	922	922	0
185	20250314	174100	30442790	922	922	922	922	0
186	20250314	174000	30442790	922	922	922	922	0
187	20250314	173900	30442790	922	922	922	922	0
188	20250314	173800	30442790	922	922	922	922	0
189	20250314	173700	30442790	922	922	922	922	0
190	20250314	173600	30442790	922	922	922	922	0
191	20250314	173500	30442790	922	922	922	922	0
192	20250314	173400	30442790	922	922	922	922	0
193	20250314	173300	30442790	922	922	922	922	0
194	20250314	173200	30442790	922	922	922	922	0
195	20250314	173100	30442790	922	922	922	922	0
196	20250314	173000	30442790	922	922	922	922	0
197	20250314	172900	30442790	922	922	922	922	0
198	20250314	172800	30442790	922	922	922	922	0
199	20250314	172700	30442790	922	922	922	922	0
200	20250314	172600	30442790	922	922	922	922	0
201	20250314	172500	30442790	922	922	922	922	0
202	20250314	172400	30442790	922	922	922	922	0
203	20250314	172300	30442790	922	922	922	922	0
204	20250314	172200	30442790	922	922	922	922	0
205	20250314	172100	30442790	922	922	922	922	0
206	20250314	172000	30442790	922	922	922	922	0
207	20250314	171900	30442790	922	922	922	922	0
208	20250314	171800	30442790	922	922	922	922	0
209	20250314	171700	30442790	922	922	922	922	0
210	20250314	171600	30442790	922	922	922	922	0
211	20250314	171500	30442790	922	922	922	922	0
212	20250314	171400	30442790	922	922	922	922	70
213	20250314	171300	30442790	922	922	922	922	0
214	20250314	171200	30442790	922	922	922	922	0
215	20250314	171100	30442790	922	922	922	922	0
216	20250314	171000	30442790	922	922	922	922	0
217	20250314	170900	30442790	922	922	922	922	0
218	20250314	170800	30442790	922	922	922	922	0
219	20250314	170700	30442790	922	922	922	922	0
220	20250314	170600	30442790	922	922	922	922	0
221	20250314	170500	30442790	922	922	922	922	0
222	20250314	170400	30442790	922	922	922	922	0
223	20250314	170300	30442790	922	922	922	922	0
224	20250314	170200	30442790	922	922	922	922	0
225	20250314	170100	30442790	922	922	922	922	0
226	20250314	170000	30442790	922	922	922	922	0
227	20250314	165900	30442790	922	922	922	922	0
228	20250314	165800	30442790	922	922	922	922	0
229	20250314	165700	30442790	922	922	922	922	0
230	20250314	165600	30442790	922	922	922	922	0
231	20250314	165500	30442790	922	922	922	922	0
232	20250314	165400	30442790	922	922	922	922	0
233	20250314	165300	30442790	922	922	922	922	0
234	20250314	165200	30442790	922	922	922	922	0
235	20250314	165100	30442790	922	922	922	922	0
236	20250314	165000	30442790	922	922	922	922	0
237	20250314	164900	30442790	922	922	922	922	0
238	20250314	164800	30442790	922	922	922	922	0
239	20250314	164700	30442790	922	922	922	922	0
240	20250314	164600	30442790	922	922	922	922	0
241	20250314	164500	30442790	922	922	922	922	0
242	20250314	164400	30442790	922	922	922	922	70
243	20250314	164300	30442790	922	922	922	922	0
244	20250314	164200	30442790	922	922	922	922	0
245	20250314	164100	30442790	922	922	922	922	0
246	20250314	164000	30442790	922	922	922	922	0
247	20250314	163900	30442790	922	922	922	922	0
248	20250314	163800	30442790	922	922	922	922	0
249	20250314	163700	30442790	922	922	922	922	0
250	20250314	163600	30442790	922	922	922	922	0
251	20250314	163500	30442790	922	922	922	922	0
252	20250314	163400	30442790	922	922	922	922	0
253	20250314	163300	30442790	922	922	922	922	0
254	20250314	163200	30442790	922	922	922	922	0
255	20250314	163100	30442790	922	922	922	922	0
256	20250314	163000	30442790	922	922	922	922	0
257	20250314	162900	30442790	922	922	922	922	0
258	20250314	162800	30442790	922	922	922	922	0
259	20250314	162700	30442790	922	922	922	922	0
260	20250314	162600	30442790	922	922	922	922	0
261	20250314	162500	30442790	922	922	922	922	0
262	20250314	162400	30442790	922	922	922	922	0
263	20250314	162300	30442790	922	922	922	922	0
264	20250314	162200	30442790	922	922	922	922	0
265	20250314	162100	30442790	922	922	922	922	0
266	20250314	162000	30442790	922	922	922	922	0
267	20250314	161900	30442790	922	922	922	922	0
268	20250314	161800	30442790	922	922	922	922	0
269	20250314	161700	30442790	922	922	922	922	0
270	20250314	161600	30442790	922	922	922	922	0
271	20250314	161500	30442790	922	922	922	922	0
272	20250314	161400	30442790	922	922	922	922	70
273	20250314	161300	30442790	922	922	922	922	0
274	20250314	161200	30442790	922	922	922	922	0
275	20250314	161100	30442790	922	922	922	922	0
276	20250314	161000	30442790	922	922	922	922	0
277	20250314	160900	30442790	922	922	922	922	0
278	20250314	160800	30442790	922	922	922	922	0
279	20250314	160700	30442790	922	922	922	922	0
280	20250314	160600	30442790	922	922	922	922	0
281	20250314	160500	30442790	922	922	922	922	0
282	20250314	160400	30442790	922	922	922	922	0
283	20250314	160300	30442790	922	922	922	922	0
284	20250314	160200	30442790	922	922	922	922	0
285	20250314	160100	30442790	922	922	922	922	0
286	20250314	160000	30442790	922	922	922	922	0
287	20250314	155900	30442790	922	922	922	922	0
288	20250314	155800	30442790	922	922	922	922	0
289	20250314	155700	30442790	922	922	922	922	0
290	20250314	155600	30442790	922	922	922	922	0
291	20250314	155500	30442790	922	922	922	922	0
292	20250314	155400	30442790	922	922	922	922	0
293	20250314	155300	30442790	922	922	922	922	0
294	20250314	155200	30442790	922	922	922	922	0
295	20250314	155100	30442790	922	922	922	922	0
296	20250314	155000	30442790	922	922	922	922	0
297	20250314	154900	30442790	922	922	922	922	0
298	20250314	154800	30442790	922	922	922	922	0
299	20250314	154700	30442790	922	922	922	922	0
300	20250314	154600	30442790	922	922	922	922	0
301	20250314	154500	30442790	922	922	922	922	0
302	20250314	154400	30442790	922	922	922	922	70
303	20250314	154300	30442790	922	922	922	922	0
304	20250314	154200	30442790	922	922	922	922	0
305	20250314	154100	30442790	922	922	922	922	0
306	20250314	154000	30442790	922	922	922	922	0
307	20250314	153900	30442790	922	922	922	922	0
308	20250314	153800	30442790	922	922	922	922	0
309	20250314	153700	30442790	922	922	922	922	0
310	20250314	153600	30442790	922	922	922	922	0
311	20250314	153500	30442790	922	922	922	922	0
312	20250314	153400	30442790	922	922	922	922	0
313	20250314	153300	30442790	922	922	922	922	0
314	20250314	153200	30442790	922	922	922	922	0
315	20250314	153100	30442790	922	922	922	922	0
316	20250314	153000	30442790	922	922	922	922	70
317	20250314	152900	30378250	922	922	922	922	0
318	20250314	152800	30378250	922	922	922	922	0
319	20250314	152700	30378250	922	922	922	922	0
320	20250314	152600	30378250	922	922	922	922	0
321	20250314	152500	30378250	922	922	922	922	0
322	20250314	152400	30378250	922	922	922	922	0
323	20250314	152300	30378250	922	922	922	922	0
324	20250314	152200	30378250	922	922	922	922	0
325	20250314	152100	30378250	922	922	922	922	0
326	20250314	152000	30378250	922	922	922	922	0
327	20250314	151900	30378250	922	922	922	922	1
328	20250314	151800	30377328	922	922	922	922	1
329	20250314	151700	30376406	922	922	922	922	1
330	20250314	151600	30375484	922	922	922	922	526
331	20250314	151500	29890512	921	921	921	921	0
332	20250314	151400	29890512	921	921	921	921	574
333	20250314	151300	29361858	921	920	921	919	1118
334	20250314	151200	28333308	921	921	921	921	0
335	20250314	151100	28333308	921	921	921	921	0
336	20250314	151000	28333308	921	921	921	921	0
337	20250314	150900	28333308	921	921	921	921	0
338	20250314	150800	28333308	921	921	921	921	0
339	20250314	150700	28333308	921	921	921	921	0
340	20250314	150600	28333308	921	921	921	921	20
341	20250314	150500	28314888	921	921	921	921	0
342	20250314	150400	28314888	921	921	921	921	0
343	20250314	150300	28314888	921	921	921	921	0
344	20250314	150200	28314888	921	921	921	921	0
345	20250314	150100	28314888	921	921	921	921	1
346	20250314	150000	28313967	920	920	920	920	1
347	20250314	145900	28313047	920	920	920	920	1086
348	20250314	145800	27313927	920	920	920	920	1
349	20250314	145700	27313007	919	919	919	919	0
350	20250314	145600	27313007	919	920	920	919	768
351	20250314	145500	26606463	920	920	920	920	0
352	20250314	145400	26606463	920	920	920	920	941
353	20250314	145300	25740743	919	919	919	919	1
354	20250314	145200	25739824	919	919	919	919	0
355	20250314	145100	25739824	919	920	920	919	60
356	20250314	145000	25684630	921	921	921	921	0
357	20250314	144900	25684630	921	921	921	921	0
358	20250314	144800	25684630	921	921	921	921	0
359	20250314	144700	25684630	921	921	921	921	0
360	20250314	144600	25684630	921	921	921	921	0
361	20250314	144500	25684630	921	921	921	921	0
362	20250314	144400	25684630	921	921	921	921	0
363	20250314	144300	25684630	921	921	921	920	51
364	20250314	144200	25637663	921	921	921	921	0
365	20250314	144100	25637663	921	921	921	921	0
366	20250314	144000	25637663	921	921	921	921	0
367	20250314	143900	25637663	921	921	921	920	5
368	20250314	143800	25633059	921	921	921	921	0
369	20250314	143700	25633059	921	921	921	921	2
370	20250314	143600	25631217	921	921	921	921	0
371	20250314	143500	25631217	921	921	921	921	0
372	20250314	143400	25631217	921	921	921	921	7
373	20250314	143300	25624770	921	921	921	921	0
374	20250314	143200	25624770	921	921	921	921	0
375	20250314	143100	25624770	921	921	921	921	0
376	20250314	143000	25624770	921	921	921	921	0
377	20250314	142900	25624770	921	921	921	921	0
378	20250314	142800	25624770	921	921	921	921	0
379	20250314	142700	25624770	921	921	921	921	0
380	20250314	142600	25624770	921	921	921	921	0
381	20250314	142500	25624770	921	921	921	921	0
382	20250314	142400	25624770	921	921	921	921	0
383	20250314	142300	25624770	921	921	921	921	0
384	20250314	142200	25624770	921	920	921	920	10
385	20250314	142100	25615569	918	918	918	918	7
386	20250314	142000	25609143	918	918	918	918	1
387	20250314	141900	25608225	918	918	918	918	0
388	20250314	141800	25608225	918	918	918	918	0
389	20250314	141700	25608225	918	918	918	918	460
390	20250314	141600	25185945	918	919	919	918	21
391	20250314	141500	25166662	920	920	920	920	0
392	20250314	141400	25166662	920	920	920	920	0
393	20250314	141300	25166662	920	920	920	920	0
394	20250314	141200	25166662	920	920	920	920	0
395	20250314	141100	25166662	920	920	920	920	500
396	20250314	141000	24706662	920	920	920	920	0
397	20250314	140900	24706662	920	920	920	920	0
398	20250314	140800	24706662	920	920	920	920	0
399	20250314	140700	24706662	920	920	920	920	0
400	20250314	140600	24706662	920	920	920	920	0
401	20250314	140500	24706662	920	920	920	920	0
402	20250314	140400	24706662	920	920	920	920	0
403	20250314	140300	24706662	920	920	920	920	0
404	20250314	140200	24706662	920	920	920	920	1
405	20250314	140100	24705742	919	919	919	919	0
406	20250314	140000	24705742	919	919	919	919	38
407	20250314	135900	24670820	920	920	920	920	0
408	20250314	135800	24670820	920	920	920	920	0
409	20250314	135700	24670820	920	920	920	920	1
410	20250314	135600	24669900	919	919	919	919	107
411	20250314	135500	24571567	915	918	918	915	5
412	20250314	135400	24566986	918	918	918	918	1
413	20250314	135300	24566068	915	919	919	915	805
414	20250314	135200	23826287	918	918	918	918	0
415	20250314	135100	23826287	918	918	918	918	0
416	20250314	135000	23826287	918	918	918	918	0
417	20250314	134900	23826287	918	918	918	918	0
418	20250314	134800	23826287	918	918	918	918	0
419	20250314	134700	23826287	918	918	918	918	0
420	20250314	134600	23826287	918	918	918	918	0
421	20250314	134500	23826287	918	918	918	918	0
422	20250314	134400	23826287	918	918	918	918	1
423	20250314	134300	23825369	919	919	919	919	0
424	20250314	134200	23825369	919	919	919	919	0
425	20250314	134100	23825369	919	919	919	919	0
426	20250314	134000	23825369	919	919	919	919	0
427	20250314	133900	23825369	919	919	919	919	0
428	20250314	133800	23825369	919	919	919	919	0
429	20250314	133700	23825369	919	919	919	919	0
430	20250314	133600	23825369	919	919	919	919	0
431	20250314	133500	23825369	919	919	919	919	0
432	20250314	133400	23825369	919	919	919	919	1
433	20250314	133300	23824450	916	916	916	916	124
434	20250314	133200	23710866	916	918	918	916	100
435	20250314	133100	23619263	919	919	919	919	0
436	20250314	133000	23619263	919	919	919	919	0
437	20250314	132900	23619263	919	919	919	919	0
438	20250314	132800	23619263	919	919	919	919	0
439	20250314	132700	23619263	919	919	919	919	0
440	20250314	132600	23619263	919	919	919	919	0
441	20250314	132500	23619263	919	919	919	919	0
442	20250314	132400	23619263	919	919	919	919	0
443	20250314	132300	23619263	919	919	919	919	3
444	20250314	132200	23616506	919	919	919	919	0
445	20250314	132100	23616506	919	919	919	919	0
446	20250314	132000	23616506	919	919	919	919	111
447	20250314	131900	23514497	919	919	919	919	0
448	20250314	131800	23514497	919	918	919	918	28
449	20250314	131700	23488784	918	918	918	916	810
450	20250314	131600	22746819	919	919	919	919	0
451	20250314	131500	22746819	919	919	919	919	0
452	20250314	131400	22746819	919	919	919	919	0
453	20250314	131300	22746819	919	919	919	919	0
454	20250314	131200	22746819	919	919	919	919	0
455	20250314	131100	22746819	919	919	919	919	0
456	20250314	131000	22746819	919	919	919	919	0
457	20250314	130900	22746819	919	919	919	919	0
458	20250314	130800	22746819	919	919	919	919	0
459	20250314	130700	22746819	919	919	919	919	0
460	20250314	130600	22746819	919	919	919	919	0
461	20250314	130500	22746819	919	919	919	919	0
462	20250314	130400	22746819	919	919	919	919	2
463	20250314	130300	22744981	919	919	919	919	0
464	20250314	130200	22744981	919	919	919	919	0
465	20250314	130100	22744981	919	919	919	919	0
466	20250314	130000	22744981	919	919	919	919	0
467	20250314	125900	22744981	919	919	919	919	0
468	20250314	125800	22744981	919	919	919	919	0
469	20250314	125700	22744981	919	919	919	919	0
470	20250314	125600	22744981	919	919	919	919	0
471	20250314	125500	22744981	919	919	919	919	0
472	20250314	125400	22744981	919	919	919	919	0
473	20250314	125300	22744981	919	919	919	919	0
474	20250314	125200	22744981	919	919	919	919	0
475	20250314	125100	22744981	919	919	919	919	2
476	20250314	125000	22743143	920	920	920	920	0
477	20250314	124900	22743143	920	920	920	920	1
478	20250314	124800	22742223	920	920	920	920	0
479	20250314	124700	22742223	920	919	920	919	1221
480	20250314	124600	21619524	918	918	918	918	94
481	20250314	124500	21533232	918	918	918	918	1
482	20250314	124400	21532314	916	917	917	916	1473
483	20250314	124300	20182843	918	918	918	918	0
484	20250314	124200	20182843	918	918	918	918	0
485	20250314	124100	20182843	918	918	918	918	0
486	20250314	124000	20182843	918	918	918	918	0
487	20250314	123900	20182843	918	918	918	918	0
488	20250314	123800	20182843	918	918	918	918	0
489	20250314	123700	20182843	918	918	918	918	1
490	20250314	123600	20181925	916	916	916	916	0
491	20250314	123500	20181925	916	916	916	916	0
492	20250314	123400	20181925	916	916	916	916	253
493	20250314	123300	19950177	916	916	916	916	0
494	20250314	123200	19950177	916	916	916	916	0
495	20250314	123100	19950177	916	916	916	916	0
496	20250314	123000	19950177	916	916	916	916	0
497	20250314	122900	19950177	916	916	916	916	0
498	20250314	122800	19950177	916	916	916	916	0
499	20250314	122700	19950177	916	916	916	916	0
500	20250314	122600	19950177	916	916	916	916	0
501	20250314	122500	19950177	916	916	916	916	0
502	20250314	122400	19950177	916	916	916	916	1
503	20250314	122300	19949261	911	911	911	911	0
504	20250314	122200	19949261	911	911	911	911	0
505	20250314	122100	19949261	911	911	911	911	0
506	20250314	122000	19949261	911	911	911	911	0
507	20250314	121900	19949261	911	911	911	911	0
508	20250314	121800	19949261	911	911	911	911	0
509	20250314	121700	19949261	911	911	911	911	0
510	20250314	121600	19949261	911	911	911	911	0
511	20250314	121500	19949261	911	915	915	911	7970
512	20250314	121400	12680405	915	915	915	915	0
513	20250314	121300	12680405	915	915	915	915	0
514	20250314	121200	12680405	915	915	915	915	0
515	20250314	121100	12680405	915	915	915	915	0
516	20250314	121000	12680405	915	915	915	915	0
517	20250314	120900	12680405	915	915	915	915	0
518	20250314	120800	12680405	915	915	915	915	0
519	20250314	120700	12680405	915	915	915	915	0
520	20250314	120600	12680405	915	915	915	915	0
521	20250314	120500	12680405	915	915	915	915	0
522	20250314	120400	12680405	915	915	915	915	0
523	20250314	120300	12680405	915	915	915	915	100
524	20250314	120200	12588905	923	923	923	923	1
525	20250314	120100	12587982	925	925	925	925	0
526	20250314	120000	12587982	925	925	925	925	0
527	20250314	115900	12587982	925	925	925	925	0
528	20250314	115800	12587982	925	925	925	925	0
529	20250314	115700	12587982	925	925	925	925	0
530	20250314	115600	12587982	925	925	925	925	0
531	20250314	115500	12587982	925	925	925	925	0
532	20250314	115400	12587982	925	925	925	925	0
533	20250314	115300	12587982	925	925	925	925	0
534	20250314	115200	12587982	925	925	925	925	0
535	20250314	115100	12587982	925	925	925	925	0
536	20250314	115000	12587982	925	925	925	925	0
537	20250314	114900	12587982	925	925	925	925	0
538	20250314	114800	12587982	925	925	925	925	0
539	20250314	114700	12587982	925	925	925	925	0
540	20250314	114600	12587982	925	925	925	925	0
541	20250314	114500	12587982	925	925	925	925	0
542	20250314	114400	12587982	925	925	925	925	0
543	20250314	114300	12587982	925	925	925	925	100
544	20250314	114200	12495482	925	925	925	925	0
545	20250314	114100	12495482	925	925	925	925	0
546	20250314	114000	12495482	925	925	925	925	0
547	20250314	113900	12495482	925	925	925	925	0
548	20250314	113800	12495482	925	925	925	925	0
549	20250314	113700	12495482	925	925	925	925	0
550	20250314	113600	12495482	925	925	925	925	1000
551	20250314	113500	11570482	925	925	925	925	0
552	20250314	113400	11570482	925	925	925	925	0
553	20250314	113300	11570482	925	925	925	925	350
554	20250314	113200	11246732	924	923	924	923	417
555	20250314	113100	10861437	923	923	923	923	0
556	20250314	113000	10861437	923	923	923	923	100
557	20250314	112900	10769137	923	923	923	923	170
558	20250314	112800	10612227	923	923	923	923	0
559	20250314	112700	10612227	923	923	923	923	0
560	20250314	112600	10612227	923	923	923	923	0
561	20250314	112500	10612227	923	923	923	923	1
562	20250314	112400	10611304	915	915	915	915	1255
563	20250314	112300	9462979	915	915	915	915	0
564	20250314	112200	9462979	915	915	915	915	0
565	20250314	112100	9462979	915	915	915	915	0
566	20250314	112000	9462979	915	915	915	915	0
567	20250314	111900	9462979	915	915	915	915	24
568	20250314	111800	9441019	915	915	915	915	200
569	20250314	111700	9258019	912	912	912	912	300
570	20250314	111600	8984419	915	912	915	912	250
571	20250314	111500	8756269	915	915	915	915	1
572	20250314	111400	8755354	912	912	912	912	0
573	20250314	111300	8755354	912	912	912	912	0
574	20250314	111200	8755354	912	912	912	912	550
575	20250314	111100	8253754	915	915	915	915	0
576	20250314	111000	8253754	915	915	915	915	13
577	20250314	110900	8241859	915	915	915	915	0
578	20250314	110800	8241859	915	915	915	915	11
579	20250314	110700	8231794	915	915	915	915	0
580	20250314	110600	8231794	915	915	915	915	0
581	20250314	110500	8231794	915	915	915	915	475
582	20250314	110400	7797169	915	915	915	915	0
583	20250314	110300	7797169	915	915	915	915	0
584	20250314	110200	7797169	915	917	917	915	300
585	20250314	110100	7522634	924	924	924	924	1
586	20250314	110000	7521710	918	918	918	918	0
587	20250314	105900	7521710	918	918	918	918	0
588	20250314	105800	7521710	918	918	918	918	90
589	20250314	105700	7439090	924	924	924	924	1
590	20250314	105600	7438166	918	918	918	918	0
591	20250314	105500	7438166	918	918	918	918	33
592	20250314	105400	7407872	922	922	922	922	0
593	20250314	105300	7407872	922	922	922	922	0
594	20250314	105200	7407872	922	922	922	922	0
595	20250314	105100	7407872	922	922	922	922	67
596	20250314	105000	7346098	924	924	924	924	0
597	20250314	104900	7346098	924	924	924	924	0
598	20250314	104800	7346098	924	924	924	924	0
599	20250314	104700	7346098	924	924	924	924	0
600	20250314	104600	7346098	924	924	924	924	0
601	20250314	104500	7346098	924	924	924	924	0
602	20250314	104400	7346098	924	924	924	924	0
603	20250314	104300	7346098	924	924	924	924	0
604	20250314	104200	7346098	924	924	924	924	0
605	20250314	104100	7346098	924	924	924	924	0
606	20250314	104000	7346098	924	924	924	924	0
607	20250314	103900	7346098	924	924	924	924	1
608	20250314	103800	7345174	918	918	918	918	0
609	20250314	103700	7345174	918	918	918	918	0
610	20250314	103600	7345174	918	918	918	918	1
611	20250314	103500	7344256	924	924	924	924	0
612	20250314	103400	7344256	924	924	924	924	9
613	20250314	103300	7335940	924	924	924	924	0
614	20250314	103200	7335940	924	924	924	924	0
615	20250314	103100	7335940	924	924	924	924	0
616	20250314	103000	7335940	924	924	924	924	0
617	20250314	102900	7335940	924	924	924	924	1
618	20250314	102800	7335016	918	918	918	918	0
619	20250314	102700	7335016	918	918	918	918	0
620	20250314	102600	7335016	918	918	918	918	0
621	20250314	102500	7335016	918	918	918	918	200
622	20250314	102400	7151416	924	924	924	924	0
623	20250314	102300	7151416	924	924	924	924	0
624	20250314	102200	7151416	924	924	924	924	0
625	20250314	102100	7151416	924	924	924	924	1
626	20250314	102000	7150492	918	918	918	918	0
627	20250314	101900	7150492	918	918	918	918	0
628	20250314	101800	7150492	918	918	918	918	8
629	20250314	101700	7143148	924	924	924	924	1
630	20250314	101600	7142224	925	925	925	925	0
631	20250314	101500	7142224	925	925	925	925	0
632	20250314	101400	7142224	925	925	925	925	0
633	20250314	101300	7142224	925	925	925	925	0
634	20250314	101200	7142224	925	925	925	925	0
635	20250314	101100	7142224	925	925	925	925	3
636	20250314	101000	7139449	919	919	919	919	0
637	20250314	100900	7139449	919	919	919	919	0
638	20250314	100800	7139449	919	919	919	919	28
639	20250314	100700	7113717	925	925	925	925	28
640	20250314	100600	7087817	925	920	925	920	504
641	20250314	100500	6624117	920	920	920	920	0
642	20250314	100400	6624117	920	920	920	920	0
643	20250314	100300	6624117	920	920	920	920	0
644	20250314	100200	6624117	920	920	920	920	0
645	20250314	100100	6624117	920	920	920	920	700
646	20250314	100000	5980117	925	925	925	925	0
647	20250314	095900	5980117	925	925	925	925	1
648	20250314	095800	5979192	921	921	921	921	137
649	20250314	095700	5853015	925	925	925	925	300
650	20250314	095600	5575515	925	925	925	925	0
651	20250314	095500	5575515	925	925	925	925	0
652	20250314	095400	5575515	925	925	925	925	1
653	20250314	095300	5574590	926	926	926	926	0
654	20250314	095200	5574590	926	926	926	926	0
655	20250314	095100	5574590	926	926	926	926	0
656	20250314	095000	5574590	926	926	926	926	0
657	20250314	094900	5574590	926	926	926	926	0
658	20250314	094800	5574590	926	926	926	926	0
659	20250314	094700	5574590	926	926	926	926	13
660	20250314	094600	5562552	926	926	926	926	11
661	20250314	094500	5552366	926	926	926	926	4
662	20250314	094400	5548662	926	926	926	926	0
663	20250314	094300	5548662	926	926	926	926	0
664	20250314	094200	5548662	926	926	926	926	100
665	20250314	094100	5456062	926	926	926	926	1900
666	20250314	094000	3696662	925	925	925	925	0
667	20250314	093900	3696662	925	925	925	925	0
668	20250314	093800	3696662	925	925	925	925	0
669	20250314	093700	3696662	925	925	925	925	0
670	20250314	093600	3696662	925	925	925	925	1
671	20250314	093500	3695737	926	926	926	926	0
672	20250314	093400	3695737	926	926	926	926	0
673	20250314	093300	3695737	926	926	926	926	1
674	20250314	093200	3694811	926	926	926	926	12
675	20250314	093100	3683699	926	926	926	926	0
676	20250314	093000	3683699	926	926	926	926	400
677	20250314	092900	3313299	926	926	926	926	0
678	20250314	092800	3313299	926	926	926	926	0
679	20250314	092700	3313299	926	926	926	926	50
680	20250314	092600	3266999	926	926	926	926	0
681	20250314	092500	3266999	926	923	926	923	1393
682	20250314	092400	1980699	923	923	923	923	0
683	20250314	092300	1980699	923	923	923	923	0
684	20250314	092200	1980699	923	923	923	923	0
685	20250314	092100	1980699	923	923	923	923	0
686	20250314	092000	1980699	923	923	923	923	0
687	20250314	091900	1980699	923	923	923	923	0
688	20250314	091800	1980699	923	923	923	923	0
689	20250314	091700	1980699	923	923	923	923	0
690	20250314	091600	1980699	923	923	923	923	0
691	20250314	091500	1980699	923	923	923	923	20
692	20250314	091400	1962239	926	926	926	926	100
693	20250314	091300	1869639	927	926	927	926	2000
694	20250314	091200	15743	926	926	926	926	16
695	20250314	091100	927	927	927	927	927	0
696	20250314	091000	927	927	927	927	927	0
697	20250314	090900	927	927	927	927	927	0
698	20250314	090800	927	927	927	927	927	0
699	20250314	090700	927	927	927	927	927	0
700	20250314	090600	927	927	927	927	927	0
701	20250314	090500	927	927	927	927	927	0
702	20250314	090400	927	927	927	927	927	0
703	20250314	090300	927	927	927	927	927	0
704	20250314	090200	927	927	927	927	927	0
705	20250314	090100	927	927	927	927	927	1
706	20250314	090000	0	915	915	915	915	0