KissMeData/085810/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	195500	50450404	915	915	915	915	631
3	20240314	195400	50450404	915	915	915	915	0
4	20240314	195300	50450404	915	915	915	915	0
5	20240314	195200	50450404	915	915	915	915	0
6	20240314	195100	50450404	915	915	915	915	0
7	20240314	195000	50450404	915	915	915	915	0
8	20240314	194900	50450404	915	915	915	915	0
9	20240314	194800	50450404	915	915	915	915	0
10	20240314	194700	50450404	915	915	915	915	0
11	20240314	194600	50450404	915	915	915	915	0
12	20240314	194500	50450404	915	915	915	915	0
13	20240314	194400	50450404	915	915	915	915	0
14	20240314	194300	50450404	915	915	915	915	0
15	20240314	194200	50450404	915	915	915	915	0
16	20240314	194100	50450404	915	915	915	915	0
17	20240314	194000	50450404	915	915	915	915	0
18	20240314	193900	50450404	915	915	915	915	0
19	20240314	193800	50450404	915	915	915	915	0
20	20240314	193700	50450404	915	915	915	915	0
21	20240314	193600	50450404	915	915	915	915	0
22	20240314	193500	50450404	915	915	915	915	0
23	20240314	193400	50450404	915	915	915	915	0
24	20240314	193300	50450404	915	915	915	915	0
25	20240314	193200	50450404	915	915	915	915	0
26	20240314	193100	50450404	915	915	915	915	0
27	20240314	193000	50450404	915	915	915	915	0
28	20240314	192900	50450404	915	915	915	915	0
29	20240314	192800	50450404	915	915	915	915	0
30	20240314	192700	50450404	915	915	915	915	0
31	20240314	192600	50450404	915	915	915	915	0
32	20240314	192500	50450404	915	915	915	915	631
33	20240314	192400	50450404	915	915	915	915	0
34	20240314	192300	50450404	915	915	915	915	0
35	20240314	192200	50450404	915	915	915	915	0
36	20240314	192100	50450404	915	915	915	915	0
37	20240314	192000	50450404	915	915	915	915	0
38	20240314	191900	50450404	915	915	915	915	0
39	20240314	191800	50450404	915	915	915	915	0
40	20240314	191700	50450404	915	915	915	915	0
41	20240314	191600	50450404	915	915	915	915	0
42	20240314	191500	50450404	915	915	915	915	0
43	20240314	191400	50450404	915	915	915	915	0
44	20240314	191300	50450404	915	915	915	915	0
45	20240314	191200	50450404	915	915	915	915	0
46	20240314	191100	50450404	915	915	915	915	0
47	20240314	191000	50450404	915	915	915	915	0
48	20240314	190900	50450404	915	915	915	915	0
49	20240314	190800	50450404	915	915	915	915	0
50	20240314	190700	50450404	915	915	915	915	0
51	20240314	190600	50450404	915	915	915	915	0
52	20240314	190500	50450404	915	915	915	915	0
53	20240314	190400	50450404	915	915	915	915	0
54	20240314	190300	50450404	915	915	915	915	0
55	20240314	190200	50450404	915	915	915	915	0
56	20240314	190100	50450404	915	915	915	915	0
57	20240314	190000	50450404	915	915	915	915	0
58	20240314	185900	50450404	915	915	915	915	0
59	20240314	185800	50450404	915	915	915	915	0
60	20240314	185700	50450404	915	915	915	915	0
61	20240314	185600	50450404	915	915	915	915	0
62	20240314	185500	50450404	915	915	915	915	631
63	20240314	185400	50450404	915	915	915	915	0
64	20240314	185300	50450404	915	915	915	915	0
65	20240314	185200	50450404	915	915	915	915	0
66	20240314	185100	50450404	915	915	915	915	0
67	20240314	185000	50450404	915	915	915	915	0
68	20240314	184900	50450404	915	915	915	915	0
69	20240314	184800	50450404	915	915	915	915	0
70	20240314	184700	50450404	915	915	915	915	0
71	20240314	184600	50450404	915	915	915	915	0
72	20240314	184500	50450404	915	915	915	915	0
73	20240314	184400	50450404	915	915	915	915	0
74	20240314	184300	50450404	915	915	915	915	0
75	20240314	184200	50450404	915	915	915	915	0
76	20240314	184100	50450404	915	915	915	915	0
77	20240314	184000	50450404	915	915	915	915	0
78	20240314	183900	50450404	915	915	915	915	0
79	20240314	183800	50450404	915	915	915	915	0
80	20240314	183700	50450404	915	915	915	915	0
81	20240314	183600	50450404	915	915	915	915	0
82	20240314	183500	50450404	915	915	915	915	0
83	20240314	183400	50450404	915	915	915	915	0
84	20240314	183300	50450404	915	915	915	915	0
85	20240314	183200	50450404	915	915	915	915	0
86	20240314	183100	50450404	915	915	915	915	0
87	20240314	183000	50450404	915	915	915	915	0
88	20240314	182900	50450404	915	915	915	915	0
89	20240314	182800	50450404	915	915	915	915	0
90	20240314	182700	50450404	915	915	915	915	0
91	20240314	182600	50450404	915	915	915	915	0
92	20240314	182500	50450404	915	915	915	915	631
93	20240314	182400	50450404	915	915	915	915	0
94	20240314	182300	50450404	915	915	915	915	0
95	20240314	182200	50450404	915	915	915	915	0
96	20240314	182100	50450404	915	915	915	915	0
97	20240314	182000	50450404	915	915	915	915	0
98	20240314	181900	50450404	915	915	915	915	0
99	20240314	181800	50450404	915	915	915	915	0
100	20240314	181700	50450404	915	915	915	915	0
101	20240314	181600	50450404	915	915	915	915	0
102	20240314	181500	50450404	915	915	915	915	0
103	20240314	181400	50450404	915	915	915	915	0
104	20240314	181300	50450404	915	915	915	915	0
105	20240314	181200	50450404	915	915	915	915	0
106	20240314	181100	50450404	915	915	915	915	0
107	20240314	181000	50450404	915	915	915	915	0
108	20240314	180900	50450404	915	915	915	915	0
109	20240314	180800	50450404	915	915	915	915	0
110	20240314	180700	50450404	915	915	915	915	0
111	20240314	180600	50450404	915	915	915	915	0
112	20240314	180500	50450404	915	915	915	915	0
113	20240314	180400	50450404	915	915	915	915	0
114	20240314	180300	50450404	915	915	915	915	0
115	20240314	180200	50450404	915	915	915	915	0
116	20240314	180100	50450404	915	915	915	915	0
117	20240314	180000	50450404	915	915	915	915	0
118	20240314	175900	50450404	915	915	915	915	0
119	20240314	175800	50450404	915	915	915	915	0
120	20240314	175700	50450404	915	915	915	915	0
121	20240314	175600	50450404	915	915	915	915	0
122	20240314	175500	50450404	915	915	915	915	631
123	20240314	175400	50450404	915	915	915	915	0
124	20240314	175300	50450404	915	915	915	915	0
125	20240314	175200	50450404	915	915	915	915	0
126	20240314	175100	50450404	915	915	915	915	0
127	20240314	175000	50450404	915	915	915	915	0
128	20240314	174900	50450404	915	915	915	915	0
129	20240314	174800	50450404	915	915	915	915	0
130	20240314	174700	50450404	915	915	915	915	0
131	20240314	174600	50450404	915	915	915	915	0
132	20240314	174500	50450404	915	915	915	915	0
133	20240314	174400	50450404	915	915	915	915	0
134	20240314	174300	50450404	915	915	915	915	0
135	20240314	174200	50450404	915	915	915	915	0
136	20240314	174100	50450404	915	915	915	915	0
137	20240314	174000	50450404	915	915	915	915	0
138	20240314	173900	50450404	915	915	915	915	0
139	20240314	173800	50450404	915	915	915	915	0
140	20240314	173700	50450404	915	915	915	915	0
141	20240314	173600	50450404	915	915	915	915	0
142	20240314	173500	50450404	915	915	915	915	0
143	20240314	173400	50450404	915	915	915	915	0
144	20240314	173300	50450404	915	915	915	915	0
145	20240314	173200	50450404	915	915	915	915	0
146	20240314	173100	50450404	915	915	915	915	0
147	20240314	173000	50450404	915	915	915	915	0
148	20240314	172900	50450404	915	915	915	915	0
149	20240314	172800	50450404	915	915	915	915	0
150	20240314	172700	50450404	915	915	915	915	0
151	20240314	172600	50450404	915	915	915	915	0
152	20240314	172500	50450404	915	915	915	915	631
153	20240314	172400	50450404	915	915	915	915	0
154	20240314	172300	50450404	915	915	915	915	0
155	20240314	172200	50450404	915	915	915	915	0
156	20240314	172100	50450404	915	915	915	915	0
157	20240314	172000	50450404	915	915	915	915	0
158	20240314	171900	50450404	915	915	915	915	0
159	20240314	171800	50450404	915	915	915	915	0
160	20240314	171700	50450404	915	915	915	915	0
161	20240314	171600	50450404	915	915	915	915	0
162	20240314	171500	50450404	915	915	915	915	0
163	20240314	171400	50450404	915	915	915	915	0
164	20240314	171300	50450404	915	915	915	915	0
165	20240314	171200	50450404	915	915	915	915	0
166	20240314	171100	50450404	915	915	915	915	0
167	20240314	171000	50450404	915	915	915	915	0
168	20240314	170900	50450404	915	915	915	915	0
169	20240314	170800	50450404	915	915	915	915	0
170	20240314	170700	50450404	915	915	915	915	0
171	20240314	170600	50450404	915	915	915	915	0
172	20240314	170500	50450404	915	915	915	915	0
173	20240314	170400	50450404	915	915	915	915	0
174	20240314	170300	50450404	915	915	915	915	0
175	20240314	170200	50450404	915	915	915	915	0
176	20240314	170100	50450404	915	915	915	915	0
177	20240314	170000	50450404	915	915	915	915	0
178	20240314	165900	50450404	915	915	915	915	0
179	20240314	165800	50450404	915	915	915	915	0
180	20240314	165700	50450404	915	915	915	915	0
181	20240314	165600	50450404	915	915	915	915	0
182	20240314	165500	50450404	915	915	915	915	631
183	20240314	165400	50450404	915	915	915	915	0
184	20240314	165300	50450404	915	915	915	915	0
185	20240314	165200	50450404	915	915	915	915	0
186	20240314	165100	50450404	915	915	915	915	0
187	20240314	165000	50450404	915	915	915	915	0
188	20240314	164900	50450404	915	915	915	915	0
189	20240314	164800	50450404	915	915	915	915	0
190	20240314	164700	50450404	915	915	915	915	0
191	20240314	164600	50450404	915	915	915	915	0
192	20240314	164500	50450404	915	915	915	915	0
193	20240314	164400	50450404	915	915	915	915	0
194	20240314	164300	50450404	915	915	915	915	0
195	20240314	164200	50450404	915	915	915	915	0
196	20240314	164100	50450404	915	915	915	915	0
197	20240314	164000	50450404	915	915	915	915	0
198	20240314	163900	50450404	915	915	915	915	0
199	20240314	163800	50450404	915	915	915	915	0
200	20240314	163700	50450404	915	915	915	915	0
201	20240314	163600	50450404	915	915	915	915	0
202	20240314	163500	50450404	915	915	915	915	0
203	20240314	163400	50450404	915	915	915	915	0
204	20240314	163300	50450404	915	915	915	915	0
205	20240314	163200	50450404	915	915	915	915	0
206	20240314	163100	50450404	915	915	915	915	0
207	20240314	163000	50450404	915	915	915	915	0
208	20240314	162900	50450404	915	915	915	915	0
209	20240314	162800	50450404	915	915	915	915	0
210	20240314	162700	50450404	915	915	915	915	0
211	20240314	162600	50450404	915	915	915	915	0
212	20240314	162500	50450404	915	915	915	915	631
213	20240314	162400	50450404	915	915	915	915	0
214	20240314	162300	50450404	915	915	915	915	0
215	20240314	162200	50450404	915	915	915	915	0
216	20240314	162100	50450404	915	915	915	915	0
217	20240314	162000	50450404	915	915	915	915	0
218	20240314	161900	50450404	915	915	915	915	0
219	20240314	161800	50450404	915	915	915	915	0
220	20240314	161700	50450404	915	915	915	915	0
221	20240314	161600	50450404	915	915	915	915	0
222	20240314	161500	50450404	915	915	915	915	0
223	20240314	161400	50450404	915	915	915	915	0
224	20240314	161300	50450404	915	915	915	915	0
225	20240314	161200	50450404	915	915	915	915	0
226	20240314	161100	50450404	915	915	915	915	0
227	20240314	161000	50450404	915	915	915	915	0
228	20240314	160900	50450404	915	915	915	915	0
229	20240314	160800	50450404	915	915	915	915	0
230	20240314	160700	50450404	915	915	915	915	0
231	20240314	160600	50450404	915	915	915	915	0
232	20240314	160500	50450404	915	915	915	915	0
233	20240314	160400	50450404	915	915	915	915	0
234	20240314	160300	50450404	915	915	915	915	0
235	20240314	160200	50450404	915	915	915	915	0
236	20240314	160100	50450404	915	915	915	915	0
237	20240314	160000	50450404	915	915	915	915	0
238	20240314	155900	50450404	915	915	915	915	0
239	20240314	155800	50450404	915	915	915	915	0
240	20240314	155700	50450404	915	915	915	915	0
241	20240314	155600	50450404	915	915	915	915	0
242	20240314	155500	50450404	915	915	915	915	631
243	20240314	155400	50450404	915	915	915	915	0
244	20240314	155300	50450404	915	915	915	915	0
245	20240314	155200	50450404	915	915	915	915	0
246	20240314	155100	50450404	915	915	915	915	0
247	20240314	155000	50450404	915	915	915	915	0
248	20240314	154900	50450404	915	915	915	915	0
249	20240314	154800	50450404	915	915	915	915	0
250	20240314	154700	50450404	915	915	915	915	0
251	20240314	154600	50450404	915	915	915	915	0
252	20240314	154500	50450404	915	915	915	915	0
253	20240314	154400	50450404	915	915	915	915	0
254	20240314	154300	50450404	915	915	915	915	0
255	20240314	154200	50450404	915	915	915	915	0
256	20240314	154100	50450404	915	915	915	915	0
257	20240314	154000	50450404	915	915	915	915	0
258	20240314	153900	50450404	915	915	915	915	0
259	20240314	153800	50450404	915	915	915	915	0
260	20240314	153700	50450404	915	915	915	915	0
261	20240314	153600	50450404	915	915	915	915	0
262	20240314	153500	50450404	915	915	915	915	0
263	20240314	153400	50450404	915	915	915	915	0
264	20240314	153300	50450404	915	915	915	915	0
265	20240314	153200	50450404	915	915	915	915	0
266	20240314	153100	50450404	915	915	915	915	0
267	20240314	153000	50450404	915	915	915	915	631
268	20240314	152900	49873039	915	915	915	915	0
269	20240314	152800	49873039	915	915	915	915	0
270	20240314	152700	49873039	915	915	915	915	0
271	20240314	152600	49873039	915	915	915	915	0
272	20240314	152500	49873039	915	915	915	915	0
273	20240314	152400	49873039	915	915	915	915	0
274	20240314	152300	49873039	915	915	915	915	0
275	20240314	152200	49873039	915	915	915	915	0
276	20240314	152100	49873039	915	915	915	915	0
277	20240314	152000	49873039	915	915	915	915	0
278	20240314	151900	49873039	915	915	918	915	170
279	20240314	151800	49717060	915	915	915	915	12
280	20240314	151700	49706080	915	915	915	915	310
281	20240314	151600	49422430	915	915	915	915	0
282	20240314	151500	49422430	915	915	915	915	14
283	20240314	151400	49409620	915	915	915	915	0
284	20240314	151300	49409620	915	915	915	915	120
285	20240314	151200	49299820	914	914	914	914	0
286	20240314	151100	49299820	914	914	914	914	43
287	20240314	151000	49260518	913	903	913	903	1000
288	20240314	150900	48353298	903	903	903	903	150
289	20240314	150800	48217848	903	903	903	903	0
290	20240314	150700	48217848	903	901	903	901	2100
291	20240314	150600	46323828	903	903	903	903	0
292	20240314	150500	46323828	903	903	903	903	0
293	20240314	150400	46323828	903	903	903	903	399
294	20240314	150300	45963531	902	902	902	902	0
295	20240314	150200	45963531	902	902	902	902	0
296	20240314	150100	45963531	902	902	902	902	1
297	20240314	150000	45962629	902	902	902	902	0
298	20240314	145900	45962629	902	902	902	902	1
299	20240314	145800	45961727	903	903	903	902	104
300	20240314	145700	45867817	902	902	902	902	1
301	20240314	145600	45866915	902	902	902	902	0
302	20240314	145500	45866915	902	904	904	902	127
303	20240314	145400	45752147	904	904	904	904	0
304	20240314	145300	45752147	904	904	904	904	20
305	20240314	145200	45734067	904	904	904	904	1
306	20240314	145100	45733163	904	904	904	904	0
307	20240314	145000	45733163	904	904	904	904	0
308	20240314	144900	45733163	904	904	904	904	0
309	20240314	144800	45733163	904	904	904	904	0
310	20240314	144700	45733163	904	904	904	904	0
311	20240314	144600	45733163	904	904	904	904	0
312	20240314	144500	45733163	904	904	904	904	0
313	20240314	144400	45733163	904	904	904	904	0
314	20240314	144300	45733163	904	904	904	904	0
315	20240314	144200	45733163	904	904	904	904	0
316	20240314	144100	45733163	904	904	904	904	0
317	20240314	144000	45733163	904	904	904	904	0
318	20240314	143900	45733163	904	904	904	904	0
319	20240314	143800	45733163	904	904	904	904	0
320	20240314	143700	45733163	904	904	904	904	0
321	20240314	143600	45733163	904	904	904	904	0
322	20240314	143500	45733163	904	904	904	904	0
323	20240314	143400	45733163	904	904	904	904	6
324	20240314	143300	45727739	900	900	900	900	0
325	20240314	143200	45727739	900	900	900	900	0
326	20240314	143100	45727739	900	901	901	900	32
327	20240314	143000	45698934	901	901	901	901	0
328	20240314	142900	45698934	901	901	901	901	18
329	20240314	142800	45682716	900	900	900	900	0
330	20240314	142700	45682716	900	900	900	900	0
331	20240314	142600	45682716	900	900	900	900	120
332	20240314	142500	45574716	900	900	900	900	0
333	20240314	142400	45574716	900	900	900	900	0
334	20240314	142300	45574716	900	900	900	900	0
335	20240314	142200	45574716	900	900	900	900	0
336	20240314	142100	45574716	900	903	903	900	1049
337	20240314	142000	44629958	906	906	906	906	0
338	20240314	141900	44629958	906	906	906	906	0
339	20240314	141800	44629958	906	906	906	906	0
340	20240314	141700	44629958	906	906	906	906	0
341	20240314	141600	44629958	906	906	906	906	25
342	20240314	141500	44607308	907	907	907	907	0
343	20240314	141400	44607308	907	907	907	907	0
344	20240314	141300	44607308	907	907	907	907	0
345	20240314	141200	44607308	907	907	907	907	0
346	20240314	141100	44607308	907	907	907	907	0
347	20240314	141000	44607308	907	907	907	907	0
348	20240314	140900	44607308	907	907	907	907	0
349	20240314	140800	44607308	907	907	907	907	0
350	20240314	140700	44607308	907	907	907	907	0
351	20240314	140600	44607308	907	907	907	907	0
352	20240314	140500	44607308	907	907	907	907	0
353	20240314	140400	44607308	907	907	907	907	0
354	20240314	140300	44607308	907	907	907	907	0
355	20240314	140200	44607308	907	907	907	907	0
356	20240314	140100	44607308	907	907	907	907	0
357	20240314	140000	44607308	907	907	907	907	0
358	20240314	135900	44607308	907	907	907	907	0
359	20240314	135800	44607308	907	907	907	907	0
360	20240314	135700	44607308	907	907	907	907	0
361	20240314	135600	44607308	907	902	907	902	18
362	20240314	135500	44591018	900	901	901	900	400
363	20240314	135400	44231013	902	902	902	902	0
364	20240314	135300	44231013	902	902	902	902	1
365	20240314	135200	44230111	901	901	901	901	10
366	20240314	135100	44221101	900	900	900	900	0
367	20240314	135000	44221101	900	902	902	900	5688
368	20240314	134900	39099043	907	907	907	907	0
369	20240314	134800	39099043	907	907	907	907	0
370	20240314	134700	39099043	907	907	907	907	0
371	20240314	134600	39099043	907	907	907	907	40
372	20240314	134500	39062763	907	907	907	907	0
373	20240314	134400	39062763	907	907	907	907	0
374	20240314	134300	39062763	907	907	907	907	0
375	20240314	134200	39062763	907	907	907	907	0
376	20240314	134100	39062763	907	907	907	907	0
377	20240314	134000	39062763	907	907	907	907	0
378	20240314	133900	39062763	907	907	907	907	0
379	20240314	133800	39062763	907	907	907	907	0
380	20240314	133700	39062763	907	907	907	907	0
381	20240314	133600	39062763	907	907	907	907	0
382	20240314	133500	39062763	907	907	907	907	0
383	20240314	133400	39062763	907	907	907	907	0
384	20240314	133300	39062763	907	907	907	907	7
385	20240314	133200	39056414	906	906	906	906	2
386	20240314	133100	39054602	902	902	902	902	0
387	20240314	133000	39054602	902	902	902	902	0
388	20240314	132900	39054602	902	902	902	902	5
389	20240314	132800	39050092	906	906	906	906	0
390	20240314	132700	39050092	906	906	906	906	0
391	20240314	132600	39050092	906	906	906	906	0
392	20240314	132500	39050092	906	906	906	906	0
393	20240314	132400	39050092	906	906	906	906	0
394	20240314	132300	39050092	906	906	906	906	0
395	20240314	132200	39050092	906	906	906	906	0
396	20240314	132100	39050092	906	906	906	906	0
397	20240314	132000	39050092	906	906	906	906	0
398	20240314	131900	39050092	906	906	906	906	0
399	20240314	131800	39050092	906	906	906	906	0
400	20240314	131700	39050092	906	906	906	906	0
401	20240314	131600	39050092	906	906	906	906	0
402	20240314	131500	39050092	906	906	906	906	64
403	20240314	131400	38992108	901	901	901	901	0
404	20240314	131300	38992108	901	901	901	901	0
405	20240314	131200	38992108	901	903	903	901	2088
406	20240314	131100	37107985	903	903	903	903	0
407	20240314	131000	37107985	903	903	903	903	0
408	20240314	130900	37107985	903	903	903	903	0
409	20240314	130800	37107985	903	903	903	903	0
410	20240314	130700	37107985	903	904	904	903	2
411	20240314	130600	37106178	904	906	906	904	43
412	20240314	130500	37067298	903	903	903	903	0
413	20240314	130400	37067298	903	905	905	903	2001
414	20240314	130300	35258852	907	907	907	907	0
415	20240314	130200	35258852	907	906	907	906	5
416	20240314	130100	35254321	907	905	907	905	5
417	20240314	130000	35249790	905	905	905	905	49
418	20240314	125900	35205445	905	905	905	905	70
419	20240314	125800	35142095	905	906	906	905	1908
420	20240314	125700	33414671	906	906	906	906	0
421	20240314	125600	33414671	906	906	906	906	0
422	20240314	125500	33414671	906	906	906	906	0
423	20240314	125400	33414671	906	906	906	906	0
424	20240314	125300	33414671	906	906	906	906	2
425	20240314	125200	33412859	906	906	906	906	39
426	20240314	125100	33377525	906	906	906	906	38
427	20240314	125000	33343097	906	907	907	906	1037
428	20240314	124900	32403574	907	907	907	907	0
429	20240314	124800	32403574	907	907	907	907	1
430	20240314	124700	32402667	906	906	906	906	0
431	20240314	124600	32402667	906	906	906	906	0
432	20240314	124500	32402667	906	906	906	906	0
433	20240314	124400	32402667	906	906	906	906	0
434	20240314	124300	32402667	906	906	906	906	0
435	20240314	124200	32402667	906	906	906	906	0
436	20240314	124100	32402667	906	906	906	906	0
437	20240314	124000	32402667	906	906	906	906	0
438	20240314	123900	32402667	906	906	906	906	0
439	20240314	123800	32402667	906	906	906	906	0
440	20240314	123700	32402667	906	906	906	906	0
441	20240314	123600	32402667	906	906	906	906	0
442	20240314	123500	32402667	906	906	906	906	0
443	20240314	123400	32402667	906	906	906	906	1
444	20240314	123300	32401761	906	906	906	906	1
445	20240314	123200	32400855	906	908	908	906	47
446	20240314	123100	32358217	908	908	908	908	0
447	20240314	123000	32358217	908	908	908	908	0
448	20240314	122900	32358217	908	908	908	908	0
449	20240314	122800	32358217	908	908	908	908	0
450	20240314	122700	32358217	908	908	908	908	0
451	20240314	122600	32358217	908	908	908	908	0
452	20240314	122500	32358217	908	908	908	908	0
453	20240314	122400	32358217	908	909	909	908	11
454	20240314	122300	32348228	909	909	909	909	0
455	20240314	122200	32348228	909	909	909	909	0
456	20240314	122100	32348228	909	909	909	909	0
457	20240314	122000	32348228	909	909	909	909	0
458	20240314	121900	32348228	909	909	909	909	0
459	20240314	121800	32348228	909	909	909	909	0
460	20240314	121700	32348228	909	909	909	909	0
461	20240314	121600	32348228	909	909	909	909	0
462	20240314	121500	32348228	909	909	909	909	0
463	20240314	121400	32348228	909	909	909	909	0
464	20240314	121300	32348228	909	909	909	909	0
465	20240314	121200	32348228	909	909	909	909	0
466	20240314	121100	32348228	909	909	909	909	0
467	20240314	121000	32348228	909	909	909	909	0
468	20240314	120900	32348228	909	909	909	909	0
469	20240314	120800	32348228	909	909	909	909	0
470	20240314	120700	32348228	909	909	909	909	0
471	20240314	120600	32348228	909	909	909	909	0
472	20240314	120500	32348228	909	909	909	909	0
473	20240314	120400	32348228	909	909	909	909	3
474	20240314	120300	32345501	910	910	910	910	0
475	20240314	120200	32345501	910	910	910	910	0
476	20240314	120100	32345501	910	909	910	909	1000
477	20240314	120000	31435537	910	910	910	910	0
478	20240314	115900	31435537	910	910	910	910	0
479	20240314	115800	31435537	910	910	910	910	0
480	20240314	115700	31435537	910	910	910	910	1000
481	20240314	115600	30525537	910	910	910	910	0
482	20240314	115500	30525537	910	910	910	910	0
483	20240314	115400	30525537	910	910	910	910	0
484	20240314	115300	30525537	910	910	910	910	0
485	20240314	115200	30525537	910	910	910	910	0
486	20240314	115100	30525537	910	910	910	910	0
487	20240314	115000	30525537	910	910	910	910	0
488	20240314	114900	30525537	910	909	910	909	23
489	20240314	114800	30504624	910	909	910	908	510
490	20240314	114700	30041031	909	908	909	908	7
491	20240314	114600	30034673	905	905	905	905	0
492	20240314	114500	30034673	905	905	905	905	0
493	20240314	114400	30034673	905	905	905	905	800
494	20240314	114300	29310673	908	908	908	908	20
495	20240314	114200	29292513	909	909	909	909	0
496	20240314	114100	29292513	909	909	909	909	0
497	20240314	114000	29292513	909	909	909	909	0
498	20240314	113900	29292513	909	909	909	909	0
499	20240314	113800	29292513	909	909	909	909	0
500	20240314	113700	29292513	909	909	909	909	0
501	20240314	113600	29292513	909	909	909	909	0
502	20240314	113500	29292513	909	909	909	909	0
503	20240314	113400	29292513	909	909	909	909	0
504	20240314	113300	29292513	909	909	909	909	0
505	20240314	113200	29292513	909	909	909	909	0
506	20240314	113100	29292513	909	909	909	909	0
507	20240314	113000	29292513	909	909	909	909	0
508	20240314	112900	29292513	909	909	909	909	0
509	20240314	112800	29292513	909	909	909	909	0
510	20240314	112700	29292513	909	909	909	909	0
511	20240314	112600	29292513	909	909	909	909	0
512	20240314	112500	29292513	909	909	909	909	0
513	20240314	112400	29292513	909	909	909	909	50
514	20240314	112300	29247063	905	905	905	905	0
515	20240314	112200	29247063	905	905	905	905	0
516	20240314	112100	29247063	905	905	905	905	0
517	20240314	112000	29247063	905	905	905	905	0
518	20240314	111900	29247063	905	905	905	905	0
519	20240314	111800	29247063	905	905	905	905	0
520	20240314	111700	29247063	905	905	905	905	0
521	20240314	111600	29247063	905	905	905	905	0
522	20240314	111500	29247063	905	905	905	905	0
523	20240314	111400	29247063	905	905	905	905	0
524	20240314	111300	29247063	905	905	905	905	0
525	20240314	111200	29247063	905	905	905	905	0
526	20240314	111100	29247063	905	905	905	905	78
527	20240314	111000	29176473	905	905	905	905	76
528	20240314	110900	29107693	905	906	906	905	2073
529	20240314	110800	27231089	906	906	906	906	18
530	20240314	110700	27214781	905	905	905	905	0
531	20240314	110600	27214781	905	905	905	905	0
532	20240314	110500	27214781	905	905	905	905	0
533	20240314	110400	27214781	905	905	905	905	0
534	20240314	110300	27214781	905	905	905	905	0
535	20240314	110200	27214781	905	905	905	905	0
536	20240314	110100	27214781	905	905	905	905	0
537	20240314	110000	27214781	905	905	905	905	0
538	20240314	105900	27214781	905	905	905	905	0
539	20240314	105800	27214781	905	905	905	905	0
540	20240314	105700	27214781	905	905	905	905	0
541	20240314	105600	27214781	905	905	905	905	0
542	20240314	105500	27214781	905	905	905	905	0
543	20240314	105400	27214781	905	905	905	905	15
544	20240314	105300	27201206	905	905	905	905	0
545	20240314	105200	27201206	905	905	905	905	0
546	20240314	105100	27201206	905	905	905	905	0
547	20240314	105000	27201206	905	905	905	905	0
548	20240314	104900	27201206	905	905	905	905	0
549	20240314	104800	27201206	905	905	905	905	0
550	20240314	104700	27201206	905	905	905	905	0
551	20240314	104600	27201206	905	905	905	905	0
552	20240314	104500	27201206	905	905	905	905	0
553	20240314	104400	27201206	905	905	905	905	0
554	20240314	104300	27201206	905	905	905	905	0
555	20240314	104200	27201206	905	905	905	905	1
556	20240314	104100	27200301	905	905	905	905	1
557	20240314	104000	27199396	905	905	905	905	3
558	20240314	103900	27196681	905	905	905	905	2172
559	20240314	103800	25231021	904	909	909	904	1007
560	20240314	103700	24317228	919	919	919	919	0
561	20240314	103600	24317228	919	919	919	919	3
562	20240314	103500	24314471	919	919	919	919	0
563	20240314	103400	24314471	919	919	919	919	0
564	20240314	103300	24314471	919	919	919	919	2
565	20240314	103200	24312633	919	919	919	919	6
566	20240314	103100	24307119	919	919	919	919	0
567	20240314	103000	24307119	919	919	919	919	3
568	20240314	102900	24304362	919	919	919	919	10
569	20240314	102800	24295172	920	909	920	909	543
570	20240314	102700	23796094	909	909	909	909	0
571	20240314	102600	23796094	909	909	909	909	0
572	20240314	102500	23796094	909	910	913	909	976
573	20240314	102400	22905109	902	902	902	902	0
574	20240314	102300	22905109	902	902	902	902	0
575	20240314	102200	22905109	902	902	902	902	0
576	20240314	102100	22905109	902	908	908	902	641
577	20240314	102000	22325974	908	908	908	908	0
578	20240314	101900	22325974	908	908	908	908	0
579	20240314	101800	22325974	908	908	908	908	7
580	20240314	101700	22319618	910	913	913	910	178
581	20240314	101600	22157371	913	913	913	913	15
582	20240314	101500	22143676	913	913	913	913	51
583	20240314	101400	22097113	913	915	915	913	54
584	20240314	101300	22047795	915	915	915	914	1017
585	20240314	101200	21117243	915	915	915	915	0
586	20240314	101100	21117243	915	915	915	915	0
587	20240314	101000	21117243	915	915	915	915	0
588	20240314	100900	21117243	915	915	915	915	0
589	20240314	100800	21117243	915	916	916	915	3018
590	20240314	100700	18355307	920	920	920	916	3161
591	20240314	100600	15453048	920	920	920	920	0
592	20240314	100500	15453048	920	920	920	920	0
593	20240314	100400	15453048	920	920	920	920	0
594	20240314	100300	15453048	920	920	920	920	0
595	20240314	100200	15453048	920	920	920	920	0
596	20240314	100100	15453048	920	921	922	920	3159
597	20240314	100000	12546271	921	921	921	921	38
598	20240314	095900	12511273	921	921	921	920	1037
599	20240314	095800	11556208	921	921	921	921	0
600	20240314	095700	11556208	921	921	921	921	9
601	20240314	095600	11547919	921	921	921	921	82
602	20240314	095500	11472397	921	920	921	920	158
603	20240314	095400	11326961	921	920	921	920	2090
604	20240314	095300	9402158	920	920	920	920	129
605	20240314	095200	9283478	921	920	921	920	2055
606	20240314	095100	7390877	920	920	920	920	1279
607	20240314	095000	6214197	920	920	920	920	42
608	20240314	094900	6175557	920	921	921	920	1082
609	20240314	094800	5180059	922	922	922	922	71
610	20240314	094700	5114597	922	927	927	922	1036
611	20240314	094600	4154405	928	928	928	928	0
612	20240314	094500	4154405	928	928	928	928	0
613	20240314	094400	4154405	928	928	928	928	0
614	20240314	094300	4154405	928	928	928	928	0
615	20240314	094200	4154405	928	928	928	928	0
616	20240314	094100	4154405	928	928	928	928	0
617	20240314	094000	4154405	928	928	928	928	0
618	20240314	093900	4154405	928	928	928	928	0
619	20240314	093800	4154405	928	928	928	928	0
620	20240314	093700	4154405	928	928	928	928	1
621	20240314	093600	4153477	922	922	922	922	0
622	20240314	093500	4153477	922	922	922	922	0
623	20240314	093400	4153477	922	922	922	922	0
624	20240314	093300	4153477	922	922	922	922	0
625	20240314	093200	4153477	922	922	922	922	1
626	20240314	093100	4152555	924	924	924	924	0
627	20240314	093000	4152555	924	923	924	923	1551
628	20240314	092900	2719432	922	922	922	922	1
629	20240314	092800	2718510	923	924	924	923	40
630	20240314	092700	2681552	924	924	924	924	0
631	20240314	092600	2681552	924	924	924	924	0
632	20240314	092500	2681552	924	924	924	924	0
633	20240314	092400	2681552	924	924	924	924	0
634	20240314	092300	2681552	924	924	924	924	0
635	20240314	092200	2681552	924	924	924	924	0
636	20240314	092100	2681552	924	924	924	924	32
637	20240314	092000	2651984	924	924	924	924	0
638	20240314	091900	2651984	924	925	925	924	176
639	20240314	091800	2489356	925	926	926	925	20
640	20240314	091700	2470838	927	928	928	927	41
641	20240314	091600	2432810	928	928	928	928	9
642	20240314	091500	2424458	931	931	931	931	0
643	20240314	091400	2424458	931	931	931	931	1
644	20240314	091300	2423527	931	931	931	931	170
645	20240314	091200	2265257	935	935	935	935	300
646	20240314	091100	1984757	930	930	930	930	0
647	20240314	091000	1984757	930	930	930	930	0
648	20240314	090900	1984757	930	930	930	930	1
649	20240314	090800	1983827	931	931	931	931	0
650	20240314	090700	1983827	931	931	931	931	0
651	20240314	090600	1983827	931	931	931	931	0
652	20240314	090500	1983827	931	931	931	924	2040
653	20240314	090400	97448	937	937	937	937	0
654	20240314	090300	97448	937	937	937	937	0
655	20240314	090200	97448	937	937	937	937	1
656	20240314	090100	96511	937	937	937	937	1
657	20240314	090000	95574	937	937	937	937	102