KissMeData/311960/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	211800	414303	979	979	979	979	3
3	20250314	211700	414303	979	979	979	979	0
4	20250314	211600	414303	979	979	979	979	0
5	20250314	211500	414303	979	979	979	979	0
6	20250314	211400	414303	979	979	979	979	0
7	20250314	211300	414303	979	979	979	979	0
8	20250314	211200	414303	979	979	979	979	0
9	20250314	211100	414303	979	979	979	979	0
10	20250314	211000	414303	979	979	979	979	0
11	20250314	210900	414303	979	979	979	979	0
12	20250314	210800	414303	979	979	979	979	0
13	20250314	210700	414303	979	979	979	979	0
14	20250314	210600	414303	979	979	979	979	0
15	20250314	210500	414303	979	979	979	979	0
16	20250314	210400	414303	979	979	979	979	0
17	20250314	210300	414303	979	979	979	979	0
18	20250314	210200	414303	979	979	979	979	0
19	20250314	210100	414303	979	979	979	979	0
20	20250314	210000	414303	979	979	979	979	0
21	20250314	205900	414303	979	979	979	979	0
22	20250314	205800	414303	979	979	979	979	0
23	20250314	205700	414303	979	979	979	979	0
24	20250314	205600	414303	979	979	979	979	0
25	20250314	205500	414303	979	979	979	979	0
26	20250314	205400	414303	979	979	979	979	0
27	20250314	205300	414303	979	979	979	979	0
28	20250314	205200	414303	979	979	979	979	0
29	20250314	205100	414303	979	979	979	979	0
30	20250314	205000	414303	979	979	979	979	0
31	20250314	204900	414303	979	979	979	979	0
32	20250314	204800	414303	979	979	979	979	3
33	20250314	204700	414303	979	979	979	979	0
34	20250314	204600	414303	979	979	979	979	0
35	20250314	204500	414303	979	979	979	979	0
36	20250314	204400	414303	979	979	979	979	0
37	20250314	204300	414303	979	979	979	979	0
38	20250314	204200	414303	979	979	979	979	0
39	20250314	204100	414303	979	979	979	979	0
40	20250314	204000	414303	979	979	979	979	0
41	20250314	203900	414303	979	979	979	979	0
42	20250314	203800	414303	979	979	979	979	0
43	20250314	203700	414303	979	979	979	979	0
44	20250314	203600	414303	979	979	979	979	0
45	20250314	203500	414303	979	979	979	979	0
46	20250314	203400	414303	979	979	979	979	0
47	20250314	203300	414303	979	979	979	979	0
48	20250314	203200	414303	979	979	979	979	0
49	20250314	203100	414303	979	979	979	979	0
50	20250314	203000	414303	979	979	979	979	0
51	20250314	202900	414303	979	979	979	979	0
52	20250314	202800	414303	979	979	979	979	0
53	20250314	202700	414303	979	979	979	979	0
54	20250314	202600	414303	979	979	979	979	0
55	20250314	202500	414303	979	979	979	979	0
56	20250314	202400	414303	979	979	979	979	0
57	20250314	202300	414303	979	979	979	979	0
58	20250314	202200	414303	979	979	979	979	0
59	20250314	202100	414303	979	979	979	979	0
60	20250314	202000	414303	979	979	979	979	0
61	20250314	201900	414303	979	979	979	979	0
62	20250314	201800	414303	979	979	979	979	3
63	20250314	201700	414303	979	979	979	979	0
64	20250314	201600	414303	979	979	979	979	0
65	20250314	201500	414303	979	979	979	979	0
66	20250314	201400	414303	979	979	979	979	0
67	20250314	201300	414303	979	979	979	979	0
68	20250314	201200	414303	979	979	979	979	0
69	20250314	201100	414303	979	979	979	979	0
70	20250314	201000	414303	979	979	979	979	0
71	20250314	200900	414303	979	979	979	979	0
72	20250314	200800	414303	979	979	979	979	0
73	20250314	200700	414303	979	979	979	979	0
74	20250314	200600	414303	979	979	979	979	0
75	20250314	200500	414303	979	979	979	979	0
76	20250314	200400	414303	979	979	979	979	0
77	20250314	200300	414303	979	979	979	979	0
78	20250314	200200	414303	979	979	979	979	0
79	20250314	200100	414303	979	979	979	979	0
80	20250314	200000	414303	979	979	979	979	0
81	20250314	195900	414303	979	979	979	979	0
82	20250314	195800	414303	979	979	979	979	0
83	20250314	195700	414303	979	979	979	979	0
84	20250314	195600	414303	979	979	979	979	0
85	20250314	195500	414303	979	979	979	979	0
86	20250314	195400	414303	979	979	979	979	0
87	20250314	195300	414303	979	979	979	979	0
88	20250314	195200	414303	979	979	979	979	0
89	20250314	195100	414303	979	979	979	979	0
90	20250314	195000	414303	979	979	979	979	0
91	20250314	194900	414303	979	979	979	979	0
92	20250314	194800	414303	979	979	979	979	3
93	20250314	194700	414303	979	979	979	979	0
94	20250314	194600	414303	979	979	979	979	0
95	20250314	194500	414303	979	979	979	979	0
96	20250314	194400	414303	979	979	979	979	0
97	20250314	194300	414303	979	979	979	979	0
98	20250314	194200	414303	979	979	979	979	0
99	20250314	194100	414303	979	979	979	979	0
100	20250314	194000	414303	979	979	979	979	0
101	20250314	193900	414303	979	979	979	979	0
102	20250314	193800	414303	979	979	979	979	0
103	20250314	193700	414303	979	979	979	979	0
104	20250314	193600	414303	979	979	979	979	0
105	20250314	193500	414303	979	979	979	979	0
106	20250314	193400	414303	979	979	979	979	0
107	20250314	193300	414303	979	979	979	979	0
108	20250314	193200	414303	979	979	979	979	0
109	20250314	193100	414303	979	979	979	979	0
110	20250314	193000	414303	979	979	979	979	0
111	20250314	192900	414303	979	979	979	979	0
112	20250314	192800	414303	979	979	979	979	0
113	20250314	192700	414303	979	979	979	979	0
114	20250314	192600	414303	979	979	979	979	0
115	20250314	192500	414303	979	979	979	979	0
116	20250314	192400	414303	979	979	979	979	0
117	20250314	192300	414303	979	979	979	979	0
118	20250314	192200	414303	979	979	979	979	0
119	20250314	192100	414303	979	979	979	979	0
120	20250314	192000	414303	979	979	979	979	0
121	20250314	191900	414303	979	979	979	979	0
122	20250314	191800	414303	979	979	979	979	3
123	20250314	191700	414303	979	979	979	979	0
124	20250314	191600	414303	979	979	979	979	0
125	20250314	191500	414303	979	979	979	979	0
126	20250314	191400	414303	979	979	979	979	0
127	20250314	191300	414303	979	979	979	979	0
128	20250314	191200	414303	979	979	979	979	0
129	20250314	191100	414303	979	979	979	979	0
130	20250314	191000	414303	979	979	979	979	0
131	20250314	190900	414303	979	979	979	979	0
132	20250314	190800	414303	979	979	979	979	0
133	20250314	190700	414303	979	979	979	979	0
134	20250314	190600	414303	979	979	979	979	0
135	20250314	190500	414303	979	979	979	979	0
136	20250314	190400	414303	979	979	979	979	0
137	20250314	190300	414303	979	979	979	979	0
138	20250314	190200	414303	979	979	979	979	0
139	20250314	190100	414303	979	979	979	979	0
140	20250314	190000	414303	979	979	979	979	0
141	20250314	185900	414303	979	979	979	979	0
142	20250314	185800	414303	979	979	979	979	0
143	20250314	185700	414303	979	979	979	979	0
144	20250314	185600	414303	979	979	979	979	0
145	20250314	185500	414303	979	979	979	979	0
146	20250314	185400	414303	979	979	979	979	0
147	20250314	185300	414303	979	979	979	979	0
148	20250314	185200	414303	979	979	979	979	0
149	20250314	185100	414303	979	979	979	979	0
150	20250314	185000	414303	979	979	979	979	0
151	20250314	184900	414303	979	979	979	979	0
152	20250314	184800	414303	979	979	979	979	3
153	20250314	184700	414303	979	979	979	979	0
154	20250314	184600	414303	979	979	979	979	0
155	20250314	184500	414303	979	979	979	979	0
156	20250314	184400	414303	979	979	979	979	0
157	20250314	184300	414303	979	979	979	979	0
158	20250314	184200	414303	979	979	979	979	0
159	20250314	184100	414303	979	979	979	979	0
160	20250314	184000	414303	979	979	979	979	0
161	20250314	183900	414303	979	979	979	979	0
162	20250314	183800	414303	979	979	979	979	0
163	20250314	183700	414303	979	979	979	979	0
164	20250314	183600	414303	979	979	979	979	0
165	20250314	183500	414303	979	979	979	979	0
166	20250314	183400	414303	979	979	979	979	0
167	20250314	183300	414303	979	979	979	979	0
168	20250314	183200	414303	979	979	979	979	0
169	20250314	183100	414303	979	979	979	979	0
170	20250314	183000	414303	979	979	979	979	0
171	20250314	182900	414303	979	979	979	979	0
172	20250314	182800	414303	979	979	979	979	0
173	20250314	182700	414303	979	979	979	979	0
174	20250314	182600	414303	979	979	979	979	0
175	20250314	182500	414303	979	979	979	979	0
176	20250314	182400	414303	979	979	979	979	0
177	20250314	182300	414303	979	979	979	979	0
178	20250314	182200	414303	979	979	979	979	0
179	20250314	182100	414303	979	979	979	979	0
180	20250314	182000	414303	979	979	979	979	0
181	20250314	181900	414303	979	979	979	979	0
182	20250314	181800	414303	979	979	979	979	3
183	20250314	181700	414303	979	979	979	979	0
184	20250314	181600	414303	979	979	979	979	0
185	20250314	181500	414303	979	979	979	979	0
186	20250314	181400	414303	979	979	979	979	0
187	20250314	181300	414303	979	979	979	979	0
188	20250314	181200	414303	979	979	979	979	0
189	20250314	181100	414303	979	979	979	979	0
190	20250314	181000	414303	979	979	979	979	0
191	20250314	180900	414303	979	979	979	979	0
192	20250314	180800	414303	979	979	979	979	0
193	20250314	180700	414303	979	979	979	979	0
194	20250314	180600	414303	979	979	979	979	0
195	20250314	180500	414303	979	979	979	979	0
196	20250314	180400	414303	979	979	979	979	0
197	20250314	180300	414303	979	979	979	979	0
198	20250314	180200	414303	979	979	979	979	0
199	20250314	180100	414303	979	979	979	979	0
200	20250314	180000	414303	979	979	979	979	0
201	20250314	175900	414303	979	979	979	979	0
202	20250314	175800	414303	979	979	979	979	0
203	20250314	175700	414303	979	979	979	979	0
204	20250314	175600	414303	979	979	979	979	0
205	20250314	175500	414303	979	979	979	979	0
206	20250314	175400	414303	979	979	979	979	0
207	20250314	175300	414303	979	979	979	979	0
208	20250314	175200	414303	979	979	979	979	0
209	20250314	175100	414303	979	979	979	979	0
210	20250314	175000	414303	979	979	979	979	0
211	20250314	174900	414303	979	979	979	979	0
212	20250314	174800	414303	979	979	979	979	3
213	20250314	174700	414303	979	979	979	979	0
214	20250314	174600	414303	979	979	979	979	0
215	20250314	174500	414303	979	979	979	979	0
216	20250314	174400	414303	979	979	979	979	0
217	20250314	174300	414303	979	979	979	979	0
218	20250314	174200	414303	979	979	979	979	0
219	20250314	174100	414303	979	979	979	979	0
220	20250314	174000	414303	979	979	979	979	0
221	20250314	173900	414303	979	979	979	979	0
222	20250314	173800	414303	979	979	979	979	0
223	20250314	173700	414303	979	979	979	979	0
224	20250314	173600	414303	979	979	979	979	0
225	20250314	173500	414303	979	979	979	979	0
226	20250314	173400	414303	979	979	979	979	0
227	20250314	173300	414303	979	979	979	979	0
228	20250314	173200	414303	979	979	979	979	0
229	20250314	173100	414303	979	979	979	979	0
230	20250314	173000	414303	979	979	979	979	0
231	20250314	172900	414303	979	979	979	979	0
232	20250314	172800	414303	979	979	979	979	0
233	20250314	172700	414303	979	979	979	979	0
234	20250314	172600	414303	979	979	979	979	0
235	20250314	172500	414303	979	979	979	979	0
236	20250314	172400	414303	979	979	979	979	0
237	20250314	172300	414303	979	979	979	979	0
238	20250314	172200	414303	979	979	979	979	0
239	20250314	172100	414303	979	979	979	979	0
240	20250314	172000	414303	979	979	979	979	0
241	20250314	171900	414303	979	979	979	979	0
242	20250314	171800	414303	979	979	979	979	3
243	20250314	171700	414303	979	979	979	979	0
244	20250314	171600	414303	979	979	979	979	0
245	20250314	171500	414303	979	979	979	979	0
246	20250314	171400	414303	979	979	979	979	0
247	20250314	171300	414303	979	979	979	979	0
248	20250314	171200	414303	979	979	979	979	0
249	20250314	171100	414303	979	979	979	979	0
250	20250314	171000	414303	979	979	979	979	0
251	20250314	170900	414303	979	979	979	979	0
252	20250314	170800	414303	979	979	979	979	0
253	20250314	170700	414303	979	979	979	979	0
254	20250314	170600	414303	979	979	979	979	0
255	20250314	170500	414303	979	979	979	979	0
256	20250314	170400	414303	979	979	979	979	0
257	20250314	170300	414303	979	979	979	979	0
258	20250314	170200	414303	979	979	979	979	0
259	20250314	170100	414303	979	979	979	979	0
260	20250314	170000	414303	979	979	979	979	0
261	20250314	165900	414303	979	979	979	979	0
262	20250314	165800	414303	979	979	979	979	0
263	20250314	165700	414303	979	979	979	979	0
264	20250314	165600	414303	979	979	979	979	0
265	20250314	165500	414303	979	979	979	979	0
266	20250314	165400	414303	979	979	979	979	0
267	20250314	165300	414303	979	979	979	979	0
268	20250314	165200	414303	979	979	979	979	0
269	20250314	165100	414303	979	979	979	979	0
270	20250314	165000	414303	979	979	979	979	0
271	20250314	164900	414303	979	979	979	979	0
272	20250314	164800	414303	979	979	979	979	3
273	20250314	164700	414303	979	979	979	979	0
274	20250314	164600	414303	979	979	979	979	0
275	20250314	164500	414303	979	979	979	979	0
276	20250314	164400	414303	979	979	979	979	0
277	20250314	164300	414303	979	979	979	979	0
278	20250314	164200	414303	979	979	979	979	0
279	20250314	164100	414303	979	979	979	979	0
280	20250314	164000	414303	979	979	979	979	0
281	20250314	163900	414303	979	979	979	979	0
282	20250314	163800	414303	979	979	979	979	0
283	20250314	163700	414303	979	979	979	979	0
284	20250314	163600	414303	979	979	979	979	0
285	20250314	163500	414303	979	979	979	979	0
286	20250314	163400	414303	979	979	979	979	0
287	20250314	163300	414303	979	979	979	979	0
288	20250314	163200	414303	979	979	979	979	0
289	20250314	163100	414303	979	979	979	979	0
290	20250314	163000	414303	979	979	979	979	0
291	20250314	162900	414303	979	979	979	979	0
292	20250314	162800	414303	979	979	979	979	0
293	20250314	162700	414303	979	979	979	979	0
294	20250314	162600	414303	979	979	979	979	0
295	20250314	162500	414303	979	979	979	979	0
296	20250314	162400	414303	979	979	979	979	0
297	20250314	162300	414303	979	979	979	979	0
298	20250314	162200	414303	979	979	979	979	0
299	20250314	162100	414303	979	979	979	979	0
300	20250314	162000	414303	979	979	979	979	0
301	20250314	161900	414303	979	979	979	979	0
302	20250314	161800	414303	979	979	979	979	3
303	20250314	161700	414303	979	979	979	979	0
304	20250314	161600	414303	979	979	979	979	0
305	20250314	161500	414303	979	979	979	979	0
306	20250314	161400	414303	979	979	979	979	0
307	20250314	161300	414303	979	979	979	979	0
308	20250314	161200	414303	979	979	979	979	0
309	20250314	161100	414303	979	979	979	979	0
310	20250314	161000	414303	979	979	979	979	0
311	20250314	160900	414303	979	979	979	979	0
312	20250314	160800	414303	979	979	979	979	0
313	20250314	160700	414303	979	979	979	979	0
314	20250314	160600	414303	979	979	979	979	0
315	20250314	160500	414303	979	979	979	979	0
316	20250314	160400	414303	979	979	979	979	0
317	20250314	160300	414303	979	979	979	979	0
318	20250314	160200	414303	979	979	979	979	0
319	20250314	160100	414303	979	979	979	979	0
320	20250314	160000	414303	979	979	979	979	0
321	20250314	155900	414303	979	979	979	979	0
322	20250314	155800	414303	979	979	979	979	0
323	20250314	155700	414303	979	979	979	979	0
324	20250314	155600	414303	979	979	979	979	0
325	20250314	155500	414303	979	979	979	979	0
326	20250314	155400	414303	979	979	979	979	0
327	20250314	155300	414303	979	979	979	979	0
328	20250314	155200	414303	979	979	979	979	0
329	20250314	155100	414303	979	979	979	979	0
330	20250314	155000	414303	979	979	979	979	0
331	20250314	154900	414303	979	979	979	979	0
332	20250314	154800	414303	979	979	979	979	3
333	20250314	154700	414303	979	979	979	979	0
334	20250314	154600	414303	979	979	979	979	0
335	20250314	154500	414303	979	979	979	979	0
336	20250314	154400	414303	979	979	979	979	0
337	20250314	154300	414303	979	979	979	979	0
338	20250314	154200	414303	979	979	979	979	0
339	20250314	154100	414303	979	979	979	979	0
340	20250314	154000	414303	979	979	979	979	0
341	20250314	153900	414303	979	979	979	979	0
342	20250314	153800	414303	979	979	979	979	0
343	20250314	153700	414303	979	979	979	979	0
344	20250314	153600	414303	979	979	979	979	0
345	20250314	153500	414303	979	979	979	979	0
346	20250314	153400	414303	979	979	979	979	0
347	20250314	153300	414303	979	979	979	979	0
348	20250314	153200	414303	979	979	979	979	0
349	20250314	153100	414303	979	979	979	979	0
350	20250314	153000	414303	979	979	979	979	3
351	20250314	152900	411366	979	979	979	979	0
352	20250314	152800	411366	979	979	979	979	0
353	20250314	152700	411366	979	979	979	979	0
354	20250314	152600	411366	979	979	979	979	0
355	20250314	152500	411366	979	979	979	979	0
356	20250314	152400	411366	979	979	979	979	0
357	20250314	152300	411366	979	979	979	979	0
358	20250314	152200	411366	979	979	979	979	0
359	20250314	152100	411366	979	979	979	979	0
360	20250314	152000	411366	979	979	979	979	0
361	20250314	151900	411366	979	979	979	979	0
362	20250314	151800	411366	979	979	979	979	0
363	20250314	151700	411366	979	979	979	979	0
364	20250314	151600	411366	979	979	979	979	0
365	20250314	151500	411366	979	979	979	979	0
366	20250314	151400	411366	979	979	979	979	0
367	20250314	151300	411366	979	979	979	979	0
368	20250314	151200	411366	979	979	979	979	0
369	20250314	151100	411366	979	979	979	979	0
370	20250314	151000	411366	979	979	979	979	0
371	20250314	150900	411366	979	979	979	979	0
372	20250314	150800	411366	979	979	979	979	0
373	20250314	150700	411366	979	979	979	979	0
374	20250314	150600	411366	979	979	979	979	0
375	20250314	150500	411366	979	979	979	979	0
376	20250314	150400	411366	979	979	979	979	0
377	20250314	150300	411366	979	979	979	979	0
378	20250314	150200	411366	979	979	979	979	0
379	20250314	150100	411366	979	979	979	979	0
380	20250314	150000	411366	979	979	979	979	0
381	20250314	145900	411366	979	979	979	979	0
382	20250314	145800	411366	979	979	979	979	0
383	20250314	145700	411366	979	979	979	979	0
384	20250314	145600	411366	979	979	979	979	0
385	20250314	145500	411366	979	979	979	979	0
386	20250314	145400	411366	979	979	979	979	0
387	20250314	145300	411366	979	979	979	979	0
388	20250314	145200	411366	979	979	979	979	0
389	20250314	145100	411366	979	979	979	979	0
390	20250314	145000	411366	979	979	979	979	0
391	20250314	144900	411366	979	979	979	979	0
392	20250314	144800	411366	979	979	979	979	0
393	20250314	144700	411366	979	979	979	979	0
394	20250314	144600	411366	979	979	979	979	0
395	20250314	144500	411366	979	979	979	979	0
396	20250314	144400	411366	979	979	979	979	0
397	20250314	144300	411366	979	979	979	979	0
398	20250314	144200	411366	979	979	979	979	0
399	20250314	144100	411366	979	979	979	979	0
400	20250314	144000	411366	979	979	979	979	0
401	20250314	143900	411366	979	979	979	979	0
402	20250314	143800	411366	979	979	979	979	0
403	20250314	143700	411366	979	979	979	979	0
404	20250314	143600	411366	979	979	979	979	0
405	20250314	143500	411366	979	979	979	979	0
406	20250314	143400	411366	979	979	979	979	0
407	20250314	143300	411366	979	979	979	979	0
408	20250314	143200	411366	979	979	979	979	0
409	20250314	143100	411366	979	979	979	979	0
410	20250314	143000	411366	979	979	979	979	0
411	20250314	142900	411366	979	979	979	979	0
412	20250314	142800	411366	979	979	979	979	0
413	20250314	142700	411366	979	979	979	979	0
414	20250314	142600	411366	979	979	979	979	0
415	20250314	142500	411366	979	979	979	979	0
416	20250314	142400	411366	979	979	979	979	0
417	20250314	142300	411366	979	979	979	979	0
418	20250314	142200	411366	979	979	979	979	0
419	20250314	142100	411366	979	979	979	979	0
420	20250314	142000	411366	979	979	979	979	0
421	20250314	141900	411366	979	979	979	979	0
422	20250314	141800	411366	979	979	979	979	0
423	20250314	141700	411366	979	979	979	979	0
424	20250314	141600	411366	979	979	979	979	0
425	20250314	141500	411366	979	979	979	979	0
426	20250314	141400	411366	979	979	979	979	0
427	20250314	141300	411366	979	979	979	979	0
428	20250314	141200	411366	979	979	979	979	0
429	20250314	141100	411366	979	979	979	979	0
430	20250314	141000	411366	979	979	979	979	0
431	20250314	140900	411366	979	979	979	979	0
432	20250314	140800	411366	979	979	979	979	0
433	20250314	140700	411366	979	979	979	979	0
434	20250314	140600	411366	979	979	979	979	0
435	20250314	140500	411366	979	979	979	979	0
436	20250314	140400	411366	979	979	979	979	0
437	20250314	140300	411366	979	979	979	979	0
438	20250314	140200	411366	979	979	979	979	0
439	20250314	140100	411366	979	979	979	979	0
440	20250314	140000	411366	979	979	979	979	0
441	20250314	135900	411366	979	979	979	979	0
442	20250314	135800	411366	979	979	979	979	0
443	20250314	135700	411366	979	979	979	979	0
444	20250314	135600	411366	979	979	979	979	0
445	20250314	135500	411366	979	979	979	979	0
446	20250314	135400	411366	979	979	979	979	0
447	20250314	135300	411366	979	979	979	979	0
448	20250314	135200	411366	979	979	979	979	0
449	20250314	135100	411366	979	979	979	979	0
450	20250314	135000	411366	979	979	979	979	0
451	20250314	134900	411366	979	979	979	979	0
452	20250314	134800	411366	979	979	979	979	0
453	20250314	134700	411366	979	979	979	979	0
454	20250314	134600	411366	979	979	979	979	0
455	20250314	134500	411366	979	979	979	979	0
456	20250314	134400	411366	979	979	979	979	0
457	20250314	134300	411366	979	979	979	979	0
458	20250314	134200	411366	979	979	979	979	0
459	20250314	134100	411366	979	979	979	979	0
460	20250314	134000	411366	979	979	979	979	0
461	20250314	133900	411366	979	979	979	979	0
462	20250314	133800	411366	979	979	979	979	0
463	20250314	133700	411366	979	979	979	979	0
464	20250314	133600	411366	979	979	979	979	0
465	20250314	133500	411366	979	979	979	979	0
466	20250314	133400	411366	979	979	979	979	0
467	20250314	133300	411366	979	979	979	979	0
468	20250314	133200	411366	979	979	979	979	0
469	20250314	133100	411366	979	979	979	979	0
470	20250314	133000	411366	979	979	979	979	0
471	20250314	132900	411366	979	979	979	979	0
472	20250314	132800	411366	979	979	979	979	0
473	20250314	132700	411366	979	979	979	979	0
474	20250314	132600	411366	979	979	979	979	0
475	20250314	132500	411366	979	979	979	979	0
476	20250314	132400	411366	979	979	979	979	0
477	20250314	132300	411366	979	979	979	979	0
478	20250314	132200	411366	979	979	979	979	0
479	20250314	132100	411366	979	979	979	979	0
480	20250314	132000	411366	979	979	979	979	0
481	20250314	131900	411366	979	979	979	979	0
482	20250314	131800	411366	979	979	979	979	0
483	20250314	131700	411366	979	979	979	979	0
484	20250314	131600	411366	979	979	979	979	0
485	20250314	131500	411366	979	979	979	979	0
486	20250314	131400	411366	979	979	979	979	0
487	20250314	131300	411366	979	979	979	979	0
488	20250314	131200	411366	979	979	979	979	0
489	20250314	131100	411366	979	979	979	979	0
490	20250314	131000	411366	979	979	979	979	0
491	20250314	130900	411366	979	979	979	979	0
492	20250314	130800	411366	979	979	979	979	0
493	20250314	130700	411366	979	979	979	979	0
494	20250314	130600	411366	979	979	979	979	0
495	20250314	130500	411366	979	979	979	979	0
496	20250314	130400	411366	979	979	979	979	0
497	20250314	130300	411366	979	979	979	979	0
498	20250314	130200	411366	979	979	979	979	0
499	20250314	130100	411366	979	979	979	979	0
500	20250314	130000	411366	979	979	979	979	0
501	20250314	125900	411366	979	979	979	979	0
502	20250314	125800	411366	979	979	979	979	0
503	20250314	125700	411366	979	979	979	979	0
504	20250314	125600	411366	979	979	979	979	0
505	20250314	125500	411366	979	979	979	979	0
506	20250314	125400	411366	979	979	979	979	0
507	20250314	125300	411366	979	979	979	979	0
508	20250314	125200	411366	979	979	979	979	0
509	20250314	125100	411366	979	979	979	979	0
510	20250314	125000	411366	979	979	979	979	0
511	20250314	124900	411366	979	979	979	979	0
512	20250314	124800	411366	979	979	979	979	0
513	20250314	124700	411366	979	979	979	979	0
514	20250314	124600	411366	979	979	979	979	0
515	20250314	124500	411366	979	979	979	979	0
516	20250314	124400	411366	979	979	979	979	0
517	20250314	124300	411366	979	979	979	979	0
518	20250314	124200	411366	979	979	979	979	0
519	20250314	124100	411366	979	979	979	979	0
520	20250314	124000	411366	979	979	979	979	0
521	20250314	123900	411366	979	979	979	979	0
522	20250314	123800	411366	979	979	979	979	0
523	20250314	123700	411366	979	979	979	979	0
524	20250314	123600	411366	979	979	979	979	0
525	20250314	123500	411366	979	979	979	979	0
526	20250314	123400	411366	979	979	979	979	0
527	20250314	123300	411366	979	979	979	979	0
528	20250314	123200	411366	979	979	979	979	0
529	20250314	123100	411366	979	979	979	979	0
530	20250314	123000	411366	979	979	979	979	0
531	20250314	122900	411366	979	979	979	979	0
532	20250314	122800	411366	979	979	979	979	0
533	20250314	122700	411366	979	979	979	979	0
534	20250314	122600	411366	979	979	979	979	0
535	20250314	122500	411366	979	979	979	979	0
536	20250314	122400	411366	979	979	979	979	0
537	20250314	122300	411366	979	979	979	979	0
538	20250314	122200	411366	979	979	979	979	0
539	20250314	122100	411366	979	979	979	979	0
540	20250314	122000	411366	979	979	979	979	0
541	20250314	121900	411366	979	979	979	979	0
542	20250314	121800	411366	979	979	979	979	0
543	20250314	121700	411366	979	979	979	979	0
544	20250314	121600	411366	979	979	979	979	0
545	20250314	121500	411366	979	979	979	979	0
546	20250314	121400	411366	979	979	979	979	0
547	20250314	121300	411366	979	979	979	979	0
548	20250314	121200	411366	979	979	979	979	0
549	20250314	121100	411366	979	979	979	979	0
550	20250314	121000	411366	979	979	979	979	0
551	20250314	120900	411366	979	979	979	979	0
552	20250314	120800	411366	979	979	979	979	0
553	20250314	120700	411366	979	979	979	979	0
554	20250314	120600	411366	979	979	979	979	0
555	20250314	120500	411366	979	979	979	979	0
556	20250314	120400	411366	979	979	979	979	0
557	20250314	120300	411366	979	979	979	979	0
558	20250314	120200	411366	979	979	979	979	0
559	20250314	120100	411366	979	979	979	979	0
560	20250314	120000	411366	979	979	979	979	0
561	20250314	115900	411366	979	979	979	979	0
562	20250314	115800	411366	979	979	979	979	0
563	20250314	115700	411366	979	979	979	979	0
564	20250314	115600	411366	979	979	979	979	0
565	20250314	115500	411366	979	979	979	979	0
566	20250314	115400	411366	979	979	979	979	0
567	20250314	115300	411366	979	979	979	979	0
568	20250314	115200	411366	979	979	979	979	0
569	20250314	115100	411366	979	979	979	979	0
570	20250314	115000	411366	979	979	979	979	0
571	20250314	114900	411366	979	979	979	979	0
572	20250314	114800	411366	979	979	979	979	0
573	20250314	114700	411366	979	979	979	979	0
574	20250314	114600	411366	979	979	979	979	0
575	20250314	114500	411366	979	979	979	979	0
576	20250314	114400	411366	979	979	979	979	0
577	20250314	114300	411366	979	979	979	979	0
578	20250314	114200	411366	979	979	979	979	0
579	20250314	114100	411366	979	979	979	979	0
580	20250314	114000	411366	979	979	979	979	0
581	20250314	113900	411366	979	979	979	979	0
582	20250314	113800	411366	979	979	979	979	0
583	20250314	113700	411366	979	979	979	979	0
584	20250314	113600	411366	979	979	979	979	0
585	20250314	113500	411366	979	979	979	979	0
586	20250314	113400	411366	979	979	979	979	0
587	20250314	113300	411366	979	979	979	979	0
588	20250314	113200	411366	979	979	979	979	0
589	20250314	113100	411366	979	979	979	979	0
590	20250314	113000	411366	979	979	979	979	0
591	20250314	112900	411366	979	979	979	979	0
592	20250314	112800	411366	979	979	979	979	0
593	20250314	112700	411366	979	979	979	979	0
594	20250314	112600	411366	979	979	979	979	0
595	20250314	112500	411366	979	979	979	979	0
596	20250314	112400	411366	979	979	979	979	0
597	20250314	112300	411366	979	979	979	979	0
598	20250314	112200	411366	979	979	979	979	0
599	20250314	112100	411366	979	979	979	979	0
600	20250314	112000	411366	979	979	979	979	0
601	20250314	111900	411366	979	979	979	979	0
602	20250314	111800	411366	979	979	979	979	0
603	20250314	111700	411366	979	979	979	979	0
604	20250314	111600	411366	979	979	979	979	0
605	20250314	111500	411366	979	979	979	979	0
606	20250314	111400	411366	979	979	979	979	0
607	20250314	111300	411366	979	979	979	979	0
608	20250314	111200	411366	979	979	979	979	0
609	20250314	111100	411366	979	979	979	979	0
610	20250314	111000	411366	979	979	979	979	0
611	20250314	110900	411366	979	979	979	979	0
612	20250314	110800	411366	979	979	979	979	0
613	20250314	110700	411366	979	979	979	979	0
614	20250314	110600	411366	979	979	979	979	0
615	20250314	110500	411366	979	979	979	979	0
616	20250314	110400	411366	979	979	979	979	0
617	20250314	110300	411366	979	979	979	979	0
618	20250314	110200	411366	979	979	979	979	0
619	20250314	110100	411366	979	979	979	979	0
620	20250314	110000	411366	979	979	979	979	0
621	20250314	105900	411366	979	979	979	979	0
622	20250314	105800	411366	979	979	979	979	0
623	20250314	105700	411366	979	979	979	979	0
624	20250314	105600	411366	979	979	979	979	0
625	20250314	105500	411366	979	979	979	979	0
626	20250314	105400	411366	979	979	979	979	0
627	20250314	105300	411366	979	979	979	979	0
628	20250314	105200	411366	979	979	979	979	0
629	20250314	105100	411366	979	979	979	979	0
630	20250314	105000	411366	979	979	979	979	0
631	20250314	104900	411366	979	979	979	979	0
632	20250314	104800	411366	979	979	979	979	0
633	20250314	104700	411366	979	979	979	979	0
634	20250314	104600	411366	979	979	979	979	0
635	20250314	104500	411366	979	979	979	979	0
636	20250314	104400	411366	979	979	979	979	0
637	20250314	104300	411366	979	979	979	979	0
638	20250314	104200	411366	979	979	979	979	0
639	20250314	104100	411366	979	979	979	979	0
640	20250314	104000	411366	979	979	979	979	0
641	20250314	103900	411366	979	979	979	979	0
642	20250314	103800	411366	979	979	979	979	0
643	20250314	103700	411366	979	979	979	979	0
644	20250314	103600	411366	979	979	979	979	0
645	20250314	103500	411366	979	979	979	979	0
646	20250314	103400	411366	979	979	979	979	0
647	20250314	103300	411366	979	979	979	979	0
648	20250314	103200	411366	979	979	979	979	0
649	20250314	103100	411366	979	979	979	979	0
650	20250314	103000	411366	979	979	979	979	0
651	20250314	102900	411366	979	979	979	979	0
652	20250314	102800	411366	979	979	979	979	0
653	20250314	102700	411366	979	979	979	979	0
654	20250314	102600	411366	979	979	979	979	0
655	20250314	102500	411366	979	979	979	979	0
656	20250314	102400	411366	979	979	979	979	0
657	20250314	102300	411366	979	979	979	979	0
658	20250314	102200	411366	979	979	979	979	403
659	20250314	102100	16829	979	979	979	979	0
660	20250314	102000	16829	979	979	979	979	0
661	20250314	101900	16829	979	979	979	979	0
662	20250314	101800	16829	979	979	979	979	0
663	20250314	101700	16829	979	979	979	979	0
664	20250314	101600	16829	979	979	979	979	0
665	20250314	101500	16829	979	979	979	979	1
666	20250314	101400	15850	817	817	817	817	0
667	20250314	101300	15850	817	817	817	817	0
668	20250314	101200	15850	817	818	818	817	3
669	20250314	101100	13397	989	989	989	989	0
670	20250314	101000	13397	989	989	989	989	0
671	20250314	100900	13397	989	989	989	989	0
672	20250314	100800	13397	989	989	989	989	0
673	20250314	100700	13397	989	989	989	989	0
674	20250314	100600	13397	989	989	989	989	0
675	20250314	100500	13397	989	989	989	989	0
676	20250314	100400	13397	989	989	989	989	0
677	20250314	100300	13397	989	989	989	989	0
678	20250314	100200	13397	989	989	989	989	0
679	20250314	100100	13397	989	989	989	989	0
680	20250314	100000	13397	989	989	989	989	0
681	20250314	095900	13397	989	989	989	989	0
682	20250314	095800	13397	989	989	989	989	0
683	20250314	095700	13397	989	989	989	989	0
684	20250314	095600	13397	989	989	989	989	0
685	20250314	095500	13397	989	989	989	989	0
686	20250314	095400	13397	989	989	989	989	0
687	20250314	095300	13397	989	989	989	989	0
688	20250314	095200	13397	989	989	989	989	0
689	20250314	095100	13397	989	989	989	989	0
690	20250314	095000	13397	989	989	989	989	0
691	20250314	094900	13397	989	989	989	989	0
692	20250314	094800	13397	989	989	989	989	0
693	20250314	094700	13397	989	989	989	989	0
694	20250314	094600	13397	989	989	989	989	0
695	20250314	094500	13397	989	989	989	989	0
696	20250314	094400	13397	989	989	989	989	0
697	20250314	094300	13397	989	989	989	989	0
698	20250314	094200	13397	989	989	989	989	0
699	20250314	094100	13397	989	989	989	989	0
700	20250314	094000	13397	989	989	989	989	0
701	20250314	093900	13397	989	989	989	989	0
702	20250314	093800	13397	989	989	989	989	0
703	20250314	093700	13397	989	989	989	989	2
704	20250314	093600	11419	816	816	816	816	0
705	20250314	093500	11419	816	816	816	816	0
706	20250314	093400	11419	816	817	817	816	2
707	20250314	093300	9786	993	993	993	993	0
708	20250314	093200	9786	993	993	993	993	0
709	20250314	093100	9786	993	993	993	993	0
710	20250314	093000	9786	993	993	993	993	0
711	20250314	092900	9786	993	993	993	993	0
712	20250314	092800	9786	993	993	993	993	0
713	20250314	092700	9786	993	993	993	993	0
714	20250314	092600	9786	993	993	993	993	2
715	20250314	092500	7800	993	993	993	993	0
716	20250314	092400	7800	993	993	993	993	1
717	20250314	092300	6807	816	816	816	816	1
718	20250314	092200	5991	996	996	996	996	0
719	20250314	092100	5991	996	996	996	996	0
720	20250314	092000	5991	996	996	996	996	0
721	20250314	091900	5991	996	996	996	996	0
722	20250314	091800	5991	996	996	996	996	0
723	20250314	091700	5991	996	996	996	996	0
724	20250314	091600	5991	996	996	996	996	0
725	20250314	091500	5991	996	996	996	996	0
726	20250314	091400	5991	996	996	996	996	0
727	20250314	091300	5991	996	996	996	996	0
728	20250314	091200	5991	996	996	996	996	1
729	20250314	091100	4995	999	999	999	999	0
730	20250314	091000	4995	999	999	999	999	0
731	20250314	090900	4995	999	999	999	999	0
732	20250314	090800	4995	999	999	999	999	0
733	20250314	090700	4995	999	999	999	999	0
734	20250314	090600	4995	999	999	999	999	0
735	20250314	090500	4995	999	999	999	999	0
736	20250314	090400	4995	999	999	999	999	0
737	20250314	090300	4995	999	999	999	999	0
738	20250314	090200	4995	999	999	999	999	0
739	20250314	090100	4995	999	999	999	999	0
740	20250314	090000	4995	999	999	999	999	5