KissMeData/091970/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	200600	9809313	534	531	534	530	1015
3	20250314	200500	9809313	534	534	534	534	0
4	20250314	200400	9809313	534	534	534	534	0
5	20250314	200300	9809313	534	534	534	534	0
6	20250314	200200	9809313	534	534	534	534	0
7	20250314	200100	9809313	534	534	534	534	0
8	20250314	200000	9809313	534	534	534	534	0
9	20250314	195900	9809313	534	534	534	534	0
10	20250314	195800	9809313	534	534	534	534	0
11	20250314	195700	9809313	534	534	534	534	0
12	20250314	195600	9809313	534	534	534	534	0
13	20250314	195500	9809313	534	534	534	534	0
14	20250314	195400	9809313	534	534	534	534	0
15	20250314	195300	9809313	534	534	534	534	0
16	20250314	195200	9809313	534	534	534	534	0
17	20250314	195100	9809313	534	534	534	534	0
18	20250314	195000	9809313	534	534	534	534	0
19	20250314	194900	9809313	534	534	534	534	0
20	20250314	194800	9809313	534	534	534	534	0
21	20250314	194700	9809313	534	534	534	534	0
22	20250314	194600	9809313	534	534	534	534	0
23	20250314	194500	9809313	534	534	534	534	0
24	20250314	194400	9809313	534	534	534	534	0
25	20250314	194300	9809313	534	534	534	534	0
26	20250314	194200	9809313	534	534	534	534	0
27	20250314	194100	9809313	534	534	534	534	0
28	20250314	194000	9809313	534	534	534	534	0
29	20250314	193900	9809313	534	534	534	534	0
30	20250314	193800	9809313	534	534	534	534	0
31	20250314	193700	9809313	534	534	534	534	0
32	20250314	193600	9809313	534	531	534	530	1015
33	20250314	193500	9809313	534	534	534	534	0
34	20250314	193400	9809313	534	534	534	534	0
35	20250314	193300	9809313	534	534	534	534	0
36	20250314	193200	9809313	534	534	534	534	0
37	20250314	193100	9809313	534	534	534	534	0
38	20250314	193000	9809313	534	534	534	534	0
39	20250314	192900	9809313	534	534	534	534	0
40	20250314	192800	9809313	534	534	534	534	0
41	20250314	192700	9809313	534	534	534	534	0
42	20250314	192600	9809313	534	534	534	534	0
43	20250314	192500	9809313	534	534	534	534	0
44	20250314	192400	9809313	534	534	534	534	0
45	20250314	192300	9809313	534	534	534	534	0
46	20250314	192200	9809313	534	534	534	534	0
47	20250314	192100	9809313	534	534	534	534	0
48	20250314	192000	9809313	534	534	534	534	0
49	20250314	191900	9809313	534	534	534	534	0
50	20250314	191800	9809313	534	534	534	534	0
51	20250314	191700	9809313	534	534	534	534	0
52	20250314	191600	9809313	534	534	534	534	0
53	20250314	191500	9809313	534	534	534	534	0
54	20250314	191400	9809313	534	534	534	534	0
55	20250314	191300	9809313	534	534	534	534	0
56	20250314	191200	9809313	534	534	534	534	0
57	20250314	191100	9809313	534	534	534	534	0
58	20250314	191000	9809313	534	534	534	534	0
59	20250314	190900	9809313	534	534	534	534	0
60	20250314	190800	9809313	534	534	534	534	0
61	20250314	190700	9809313	534	534	534	534	0
62	20250314	190600	9809313	534	531	534	530	1015
63	20250314	190500	9809313	534	534	534	534	0
64	20250314	190400	9809313	534	534	534	534	0
65	20250314	190300	9809313	534	534	534	534	0
66	20250314	190200	9809313	534	534	534	534	0
67	20250314	190100	9809313	534	534	534	534	0
68	20250314	190000	9809313	534	534	534	534	0
69	20250314	185900	9809313	534	534	534	534	0
70	20250314	185800	9809313	534	534	534	534	0
71	20250314	185700	9809313	534	534	534	534	0
72	20250314	185600	9809313	534	534	534	534	0
73	20250314	185500	9809313	534	534	534	534	0
74	20250314	185400	9809313	534	534	534	534	0
75	20250314	185300	9809313	534	534	534	534	0
76	20250314	185200	9809313	534	534	534	534	0
77	20250314	185100	9809313	534	534	534	534	0
78	20250314	185000	9809313	534	534	534	534	0
79	20250314	184900	9809313	534	534	534	534	0
80	20250314	184800	9809313	534	534	534	534	0
81	20250314	184700	9809313	534	534	534	534	0
82	20250314	184600	9809313	534	534	534	534	0
83	20250314	184500	9809313	534	534	534	534	0
84	20250314	184400	9809313	534	534	534	534	0
85	20250314	184300	9809313	534	534	534	534	0
86	20250314	184200	9809313	534	534	534	534	0
87	20250314	184100	9809313	534	534	534	534	0
88	20250314	184000	9809313	534	534	534	534	0
89	20250314	183900	9809313	534	534	534	534	0
90	20250314	183800	9809313	534	534	534	534	0
91	20250314	183700	9809313	534	534	534	534	0
92	20250314	183600	9809313	534	531	534	530	1015
93	20250314	183500	9809313	534	534	534	534	0
94	20250314	183400	9809313	534	534	534	534	0
95	20250314	183300	9809313	534	534	534	534	0
96	20250314	183200	9809313	534	534	534	534	0
97	20250314	183100	9809313	534	534	534	534	0
98	20250314	183000	9809313	534	534	534	534	0
99	20250314	182900	9809313	534	534	534	534	0
100	20250314	182800	9809313	534	534	534	534	0
101	20250314	182700	9809313	534	534	534	534	0
102	20250314	182600	9809313	534	534	534	534	0
103	20250314	182500	9809313	534	534	534	534	0
104	20250314	182400	9809313	534	534	534	534	0
105	20250314	182300	9809313	534	534	534	534	0
106	20250314	182200	9809313	534	534	534	534	0
107	20250314	182100	9809313	534	534	534	534	0
108	20250314	182000	9809313	534	534	534	534	0
109	20250314	181900	9809313	534	534	534	534	0
110	20250314	181800	9809313	534	534	534	534	0
111	20250314	181700	9809313	534	534	534	534	0
112	20250314	181600	9809313	534	534	534	534	0
113	20250314	181500	9809313	534	534	534	534	0
114	20250314	181400	9809313	534	534	534	534	0
115	20250314	181300	9809313	534	534	534	534	0
116	20250314	181200	9809313	534	534	534	534	0
117	20250314	181100	9809313	534	534	534	534	0
118	20250314	181000	9809313	534	534	534	534	0
119	20250314	180900	9809313	534	534	534	534	0
120	20250314	180800	9809313	534	534	534	534	0
121	20250314	180700	9809313	534	534	534	534	0
122	20250314	180600	9809313	534	531	534	530	1015
123	20250314	180500	9809313	534	534	534	534	0
124	20250314	180400	9809313	534	534	534	534	0
125	20250314	180300	9809313	534	534	534	534	0
126	20250314	180200	9809313	534	534	534	534	0
127	20250314	180100	9809313	534	534	534	534	0
128	20250314	180000	9809313	534	534	534	534	0
129	20250314	175900	9809313	534	534	534	534	0
130	20250314	175800	9809313	534	534	534	534	0
131	20250314	175700	9809313	534	534	534	534	0
132	20250314	175600	9809313	534	534	534	534	0
133	20250314	175500	9809313	534	534	534	534	0
134	20250314	175400	9809313	534	534	534	534	0
135	20250314	175300	9809313	534	534	534	534	0
136	20250314	175200	9809313	534	534	534	534	0
137	20250314	175100	9809313	534	534	534	534	0
138	20250314	175000	9809313	534	534	534	534	0
139	20250314	174900	9809313	534	534	534	534	0
140	20250314	174800	9809313	534	534	534	534	0
141	20250314	174700	9809313	534	534	534	534	0
142	20250314	174600	9809313	534	534	534	534	0
143	20250314	174500	9809313	534	534	534	534	0
144	20250314	174400	9809313	534	534	534	534	0
145	20250314	174300	9809313	534	534	534	534	0
146	20250314	174200	9809313	534	534	534	534	0
147	20250314	174100	9809313	534	534	534	534	0
148	20250314	174000	9809313	534	534	534	534	0
149	20250314	173900	9809313	534	534	534	534	0
150	20250314	173800	9809313	534	534	534	534	0
151	20250314	173700	9809313	534	534	534	534	0
152	20250314	173600	9809313	534	531	534	530	1015
153	20250314	173500	9809313	534	534	534	534	0
154	20250314	173400	9809313	534	534	534	534	0
155	20250314	173300	9809313	534	534	534	534	0
156	20250314	173200	9809313	534	534	534	534	0
157	20250314	173100	9809313	534	534	534	534	0
158	20250314	173000	9809313	534	534	534	534	0
159	20250314	172900	9809313	534	534	534	534	0
160	20250314	172800	9809313	534	534	534	534	0
161	20250314	172700	9809313	534	534	534	534	0
162	20250314	172600	9809313	534	534	534	534	0
163	20250314	172500	9809313	534	534	534	534	0
164	20250314	172400	9809313	534	534	534	534	0
165	20250314	172300	9809313	534	534	534	534	0
166	20250314	172200	9809313	534	534	534	534	0
167	20250314	172100	9809313	534	534	534	534	0
168	20250314	172000	9809313	534	534	534	534	0
169	20250314	171900	9809313	534	534	534	534	0
170	20250314	171800	9809313	534	534	534	534	0
171	20250314	171700	9809313	534	534	534	534	0
172	20250314	171600	9809313	534	534	534	534	0
173	20250314	171500	9809313	534	534	534	534	0
174	20250314	171400	9809313	534	534	534	534	0
175	20250314	171300	9809313	534	534	534	534	0
176	20250314	171200	9809313	534	534	534	534	0
177	20250314	171100	9809313	534	534	534	534	0
178	20250314	171000	9809313	534	534	534	534	0
179	20250314	170900	9809313	534	534	534	534	0
180	20250314	170800	9809313	534	534	534	534	0
181	20250314	170700	9809313	534	534	534	534	0
182	20250314	170600	9809313	534	531	534	530	1015
183	20250314	170500	9809313	534	534	534	534	0
184	20250314	170400	9809313	534	534	534	534	0
185	20250314	170300	9809313	534	534	534	534	0
186	20250314	170200	9809313	534	534	534	534	0
187	20250314	170100	9809313	534	534	534	534	0
188	20250314	170000	9809313	534	534	534	534	0
189	20250314	165900	9809313	534	534	534	534	0
190	20250314	165800	9809313	534	534	534	534	0
191	20250314	165700	9809313	534	534	534	534	0
192	20250314	165600	9809313	534	534	534	534	0
193	20250314	165500	9809313	534	534	534	534	0
194	20250314	165400	9809313	534	534	534	534	0
195	20250314	165300	9809313	534	534	534	534	0
196	20250314	165200	9809313	534	534	534	534	0
197	20250314	165100	9809313	534	534	534	534	0
198	20250314	165000	9809313	534	534	534	534	0
199	20250314	164900	9809313	534	534	534	534	0
200	20250314	164800	9809313	534	534	534	534	0
201	20250314	164700	9809313	534	534	534	534	0
202	20250314	164600	9809313	534	534	534	534	0
203	20250314	164500	9809313	534	534	534	534	0
204	20250314	164400	9809313	534	534	534	534	0
205	20250314	164300	9809313	534	534	534	534	0
206	20250314	164200	9809313	534	534	534	534	0
207	20250314	164100	9809313	534	534	534	534	0
208	20250314	164000	9809313	534	534	534	534	0
209	20250314	163900	9809313	534	534	534	534	0
210	20250314	163800	9809313	534	534	534	534	0
211	20250314	163700	9809313	534	534	534	534	0
212	20250314	163600	9809313	534	531	534	530	1015
213	20250314	163500	9809313	534	534	534	534	0
214	20250314	163400	9809313	534	534	534	534	0
215	20250314	163300	9809313	534	534	534	534	0
216	20250314	163200	9809313	534	534	534	534	0
217	20250314	163100	9809313	534	534	534	534	0
218	20250314	163000	9809313	534	534	534	534	0
219	20250314	162900	9809313	534	534	534	534	0
220	20250314	162800	9809313	534	534	534	534	0
221	20250314	162700	9809313	534	534	534	534	0
222	20250314	162600	9809313	534	534	534	534	0
223	20250314	162500	9809313	534	534	534	534	0
224	20250314	162400	9809313	534	534	534	534	0
225	20250314	162300	9809313	534	534	534	534	0
226	20250314	162200	9809313	534	534	534	534	0
227	20250314	162100	9809313	534	534	534	534	0
228	20250314	162000	9809313	534	534	534	534	0
229	20250314	161900	9809313	534	534	534	534	0
230	20250314	161800	9809313	534	534	534	534	0
231	20250314	161700	9809313	534	534	534	534	0
232	20250314	161600	9809313	534	534	534	534	0
233	20250314	161500	9809313	534	534	534	534	0
234	20250314	161400	9809313	534	534	534	534	0
235	20250314	161300	9809313	534	534	534	534	0
236	20250314	161200	9809313	534	534	534	534	0
237	20250314	161100	9809313	534	534	534	534	0
238	20250314	161000	9809313	534	534	534	534	0
239	20250314	160900	9809313	534	534	534	534	0
240	20250314	160800	9809313	534	534	534	534	0
241	20250314	160700	9809313	534	534	534	534	0
242	20250314	160600	9809313	534	531	534	530	1015
243	20250314	160500	9809313	534	534	534	534	0
244	20250314	160400	9809313	534	534	534	534	0
245	20250314	160300	9809313	534	534	534	534	0
246	20250314	160200	9809313	534	534	534	534	0
247	20250314	160100	9809313	534	534	534	534	0
248	20250314	160000	9809313	534	534	534	534	0
249	20250314	155900	9809313	534	534	534	534	0
250	20250314	155800	9809313	534	534	534	534	0
251	20250314	155700	9809313	534	534	534	534	0
252	20250314	155600	9809313	534	534	534	534	0
253	20250314	155500	9809313	534	534	534	534	0
254	20250314	155400	9809313	534	534	534	534	0
255	20250314	155300	9809313	534	534	534	534	0
256	20250314	155200	9809313	534	534	534	534	0
257	20250314	155100	9809313	534	534	534	534	0
258	20250314	155000	9809313	534	534	534	534	0
259	20250314	154900	9809313	534	534	534	534	0
260	20250314	154800	9809313	534	534	534	534	0
261	20250314	154700	9809313	534	534	534	534	0
262	20250314	154600	9809313	534	534	534	534	0
263	20250314	154500	9809313	534	534	534	534	0
264	20250314	154400	9809313	534	534	534	534	0
265	20250314	154300	9809313	534	534	534	534	0
266	20250314	154200	9809313	534	534	534	534	0
267	20250314	154100	9809313	534	534	534	534	0
268	20250314	154000	9809313	534	534	534	534	0
269	20250314	153900	9809313	534	534	534	534	0
270	20250314	153800	9809313	534	534	534	534	0
271	20250314	153700	9809313	534	534	534	534	0
272	20250314	153600	9809313	534	531	534	530	1015
273	20250314	153500	9809313	534	534	534	534	0
274	20250314	153400	9809313	534	534	534	534	0
275	20250314	153300	9809313	534	534	534	534	0
276	20250314	153200	9809313	534	534	534	534	0
277	20250314	153100	9809313	534	534	534	534	0
278	20250314	153000	9809313	534	534	534	534	0
279	20250314	152900	9809313	534	534	534	534	0
280	20250314	152800	9809313	534	534	534	534	0
281	20250314	152700	9809313	534	534	534	534	0
282	20250314	152600	9809313	534	534	534	534	0
283	20250314	152500	9809313	534	534	534	534	0
284	20250314	152400	9809313	534	534	534	534	0
285	20250314	152300	9809313	534	534	534	534	0
286	20250314	152200	9809313	534	534	534	534	0
287	20250314	152100	9809313	534	534	534	534	0
288	20250314	152000	9809313	534	534	534	534	0
289	20250314	151900	9809313	534	534	534	534	0
290	20250314	151800	9809313	534	531	534	530	1015
291	20250314	151700	9271334	534	534	534	534	1
292	20250314	151600	9270800	531	534	534	531	121
293	20250314	151500	9206545	532	532	532	532	0
294	20250314	151400	9206545	532	532	532	532	229
295	20250314	151300	9084717	532	532	532	532	0
296	20250314	151200	9084717	532	532	532	532	1
297	20250314	151100	9084185	530	532	532	530	11
298	20250314	151000	9078353	532	532	532	532	0
299	20250314	150900	9078353	532	532	532	532	0
300	20250314	150800	9078353	532	532	532	532	0
301	20250314	150700	9078353	532	532	532	532	0
302	20250314	150600	9078353	532	532	532	532	0
303	20250314	150500	9078353	532	532	532	532	0
304	20250314	150400	9078353	532	532	532	532	0
305	20250314	150300	9078353	532	532	532	532	1
306	20250314	150200	9077821	530	530	530	530	10
307	20250314	150100	9072521	534	534	534	534	0
308	20250314	150000	9072521	534	534	534	534	0
309	20250314	145900	9072521	534	534	534	534	0
310	20250314	145800	9072521	534	534	534	534	0
311	20250314	145700	9072521	534	534	534	534	0
312	20250314	145600	9072521	534	534	534	534	0
313	20250314	145500	9072521	534	534	534	534	0
314	20250314	145400	9072521	534	534	534	534	0
315	20250314	145300	9072521	534	534	534	534	0
316	20250314	145200	9072521	534	534	534	534	1
317	20250314	145100	9071987	533	533	533	533	790
318	20250314	145000	8650917	533	533	533	533	0
319	20250314	144900	8650917	533	533	533	533	10
320	20250314	144800	8645587	533	533	533	533	200
321	20250314	144700	8538987	534	534	534	534	0
322	20250314	144600	8538987	534	534	534	534	0
323	20250314	144500	8538987	534	534	534	534	1
324	20250314	144400	8538453	533	533	533	533	500
325	20250314	144300	8271953	534	534	534	534	0
326	20250314	144200	8271953	534	534	534	534	0
327	20250314	144100	8271953	534	534	534	534	0
328	20250314	144000	8271953	534	534	534	534	0
329	20250314	143900	8271953	534	534	534	534	0
330	20250314	143800	8271953	534	534	534	534	0
331	20250314	143700	8271953	534	534	534	534	0
332	20250314	143600	8271953	534	534	534	534	0
333	20250314	143500	8271953	534	534	534	534	0
334	20250314	143400	8271953	534	534	534	534	0
335	20250314	143300	8271953	534	534	534	534	0
336	20250314	143200	8271953	534	534	534	534	0
337	20250314	143100	8271953	534	534	534	534	0
338	20250314	143000	8271953	534	534	534	534	0
339	20250314	142900	8271953	534	534	534	534	0
340	20250314	142800	8271953	534	534	534	534	0
341	20250314	142700	8271953	534	534	534	534	0
342	20250314	142600	8271953	534	534	534	534	0
343	20250314	142500	8271953	534	534	534	534	0
344	20250314	142400	8271953	534	534	534	534	0
345	20250314	142300	8271953	534	534	534	534	0
346	20250314	142200	8271953	534	534	534	534	0
347	20250314	142100	8271953	534	534	534	534	0
348	20250314	142000	8271953	534	534	534	534	0
349	20250314	141900	8271953	534	534	534	534	0
350	20250314	141800	8271953	534	534	534	534	0
351	20250314	141700	8271953	534	534	534	534	0
352	20250314	141600	8271953	534	534	534	534	0
353	20250314	141500	8271953	534	534	534	534	0
354	20250314	141400	8271953	534	534	534	534	7
355	20250314	141300	8268215	534	534	534	534	5
356	20250314	141200	8265545	530	530	530	530	0
357	20250314	141100	8265545	530	530	530	530	0
358	20250314	141000	8265545	530	530	530	530	2386
359	20250314	140900	7000965	531	531	531	531	1051
360	20250314	140800	6442884	534	534	534	534	0
361	20250314	140700	6442884	534	531	534	531	6
362	20250314	140600	6439695	534	534	534	534	0
363	20250314	140500	6439695	534	534	534	534	0
364	20250314	140400	6439695	534	534	534	534	0
365	20250314	140300	6439695	534	531	534	531	4
366	20250314	140200	6437565	534	534	534	534	1
367	20250314	140100	6437031	531	531	531	531	0
368	20250314	140000	6437031	531	531	531	531	8
369	20250314	135900	6432783	531	531	531	531	0
370	20250314	135800	6432783	531	531	531	531	0
371	20250314	135700	6432783	531	531	531	531	0
372	20250314	135600	6432783	531	531	531	531	8
373	20250314	135500	6428535	531	531	531	531	0
374	20250314	135400	6428535	531	531	531	531	0
375	20250314	135300	6428535	531	531	531	531	7
376	20250314	135200	6424818	534	534	534	534	0
377	20250314	135100	6424818	534	534	534	534	0
378	20250314	135000	6424818	534	534	534	534	1
379	20250314	134900	6424284	531	531	531	531	0
380	20250314	134800	6424284	531	531	531	531	2
381	20250314	134700	6423222	534	534	534	534	1
382	20250314	134600	6422688	531	531	531	531	0
383	20250314	134500	6422688	531	531	531	531	8
384	20250314	134400	6418440	534	534	534	534	0
385	20250314	134300	6418440	534	534	534	534	0
386	20250314	134200	6418440	534	534	534	534	0
387	20250314	134100	6418440	534	531	534	531	2
388	20250314	134000	6417375	534	534	534	534	0
389	20250314	133900	6417375	534	534	534	534	0
390	20250314	133800	6417375	534	531	534	531	2
391	20250314	133700	6416310	531	531	531	531	0
392	20250314	133600	6416310	531	531	531	531	0
393	20250314	133500	6416310	531	531	531	531	0
394	20250314	133400	6416310	531	531	531	531	8
395	20250314	133300	6412062	531	531	531	531	0
396	20250314	133200	6412062	531	531	531	531	0
397	20250314	133100	6412062	531	531	531	531	2
398	20250314	133000	6411000	531	531	531	531	0
399	20250314	132900	6411000	531	531	531	531	0
400	20250314	132800	6411000	531	531	531	531	10
401	20250314	132700	6405690	535	535	535	535	0
402	20250314	132600	6405690	535	535	535	535	0
403	20250314	132500	6405690	535	535	535	535	0
404	20250314	132400	6405690	535	535	535	535	0
405	20250314	132300	6405690	535	535	535	535	0
406	20250314	132200	6405690	535	535	535	535	0
407	20250314	132100	6405690	535	535	535	535	0
408	20250314	132000	6405690	535	535	535	535	0
409	20250314	131900	6405690	535	535	535	535	0
410	20250314	131800	6405690	535	535	535	535	2
411	20250314	131700	6404620	531	531	531	531	0
412	20250314	131600	6404620	531	531	531	531	0
413	20250314	131500	6404620	531	531	531	531	0
414	20250314	131400	6404620	531	531	531	531	77
415	20250314	131300	6363733	531	531	531	531	10
416	20250314	131200	6358423	535	535	535	535	0
417	20250314	131100	6358423	535	535	535	535	0
418	20250314	131000	6358423	535	535	535	535	0
419	20250314	130900	6358423	535	535	535	535	0
420	20250314	130800	6358423	535	535	535	535	0
421	20250314	130700	6358423	535	535	535	535	0
422	20250314	130600	6358423	535	535	535	535	0
423	20250314	130500	6358423	535	535	535	535	0
424	20250314	130400	6358423	535	535	535	535	0
425	20250314	130300	6358423	535	535	535	535	0
426	20250314	130200	6358423	535	535	535	535	30
427	20250314	130100	6342373	536	536	536	536	0
428	20250314	130000	6342373	536	536	536	536	0
429	20250314	125900	6342373	536	536	536	536	0
430	20250314	125800	6342373	536	536	536	536	0
431	20250314	125700	6342373	536	536	536	536	0
432	20250314	125600	6342373	536	536	536	536	0
433	20250314	125500	6342373	536	536	536	536	0
434	20250314	125400	6342373	536	536	536	536	0
435	20250314	125300	6342373	536	536	536	536	0
436	20250314	125200	6342373	536	536	536	536	0
437	20250314	125100	6342373	536	536	536	536	0
438	20250314	125000	6342373	536	536	536	536	0
439	20250314	124900	6342373	536	536	536	536	0
440	20250314	124800	6342373	536	536	536	536	0
441	20250314	124700	6342373	536	536	536	536	0
442	20250314	124600	6342373	536	536	536	536	0
443	20250314	124500	6342373	536	536	536	536	0
444	20250314	124400	6342373	536	536	536	536	0
445	20250314	124300	6342373	536	536	536	536	0
446	20250314	124200	6342373	536	536	536	536	0
447	20250314	124100	6342373	536	536	536	536	0
448	20250314	124000	6342373	536	536	536	536	0
449	20250314	123900	6342373	536	536	536	536	0
450	20250314	123800	6342373	536	536	536	536	0
451	20250314	123700	6342373	536	536	536	536	0
452	20250314	123600	6342373	536	536	536	536	0
453	20250314	123500	6342373	536	536	536	536	0
454	20250314	123400	6342373	536	536	536	536	0
455	20250314	123300	6342373	536	536	536	536	0
456	20250314	123200	6342373	536	536	536	536	0
457	20250314	123100	6342373	536	536	536	536	0
458	20250314	123000	6342373	536	536	536	536	0
459	20250314	122900	6342373	536	536	536	536	0
460	20250314	122800	6342373	536	536	536	536	0
461	20250314	122700	6342373	536	536	536	536	0
462	20250314	122600	6342373	536	536	536	536	0
463	20250314	122500	6342373	536	536	536	536	0
464	20250314	122400	6342373	536	536	536	536	0
465	20250314	122300	6342373	536	536	536	536	0
466	20250314	122200	6342373	536	536	536	536	0
467	20250314	122100	6342373	536	536	536	536	0
468	20250314	122000	6342373	536	536	536	536	0
469	20250314	121900	6342373	536	536	536	536	0
470	20250314	121800	6342373	536	536	536	536	0
471	20250314	121700	6342373	536	536	536	536	0
472	20250314	121600	6342373	536	536	536	536	0
473	20250314	121500	6342373	536	536	536	536	0
474	20250314	121400	6342373	536	536	536	536	300
475	20250314	121300	6181573	536	536	536	536	0
476	20250314	121200	6181573	536	535	536	535	1000
477	20250314	121100	5646222	537	537	537	537	0
478	20250314	121000	5646222	537	537	537	537	0
479	20250314	120900	5646222	537	537	537	537	0
480	20250314	120800	5646222	537	537	537	537	0
481	20250314	120700	5646222	537	537	537	537	0
482	20250314	120600	5646222	537	537	537	537	0
483	20250314	120500	5646222	537	537	537	537	0
484	20250314	120400	5646222	537	537	537	537	0
485	20250314	120300	5646222	537	537	537	537	0
486	20250314	120200	5646222	537	537	537	537	0
487	20250314	120100	5646222	537	537	537	537	0
488	20250314	120000	5646222	537	537	537	537	0
489	20250314	115900	5646222	537	537	537	537	0
490	20250314	115800	5646222	537	537	537	537	0
491	20250314	115700	5646222	537	537	537	537	0
492	20250314	115600	5646222	537	537	537	537	0
493	20250314	115500	5646222	537	537	537	537	0
494	20250314	115400	5646222	537	537	537	537	0
495	20250314	115300	5646222	537	537	537	537	0
496	20250314	115200	5646222	537	537	537	537	0
497	20250314	115100	5646222	537	537	537	537	0
498	20250314	115000	5646222	537	537	537	537	0
499	20250314	114900	5646222	537	537	537	537	0
500	20250314	114800	5646222	537	537	537	537	0
501	20250314	114700	5646222	537	537	537	537	0
502	20250314	114600	5646222	537	537	537	537	0
503	20250314	114500	5646222	537	537	537	537	0
504	20250314	114400	5646222	537	537	537	537	0
505	20250314	114300	5646222	537	533	537	529	2698
506	20250314	114200	4212901	537	537	537	537	0
507	20250314	114100	4212901	537	537	537	537	0
508	20250314	114000	4212901	537	537	537	537	0
509	20250314	113900	4212901	537	537	537	537	0
510	20250314	113800	4212901	537	537	537	537	0
511	20250314	113700	4212901	537	537	537	537	0
512	20250314	113600	4212901	537	537	537	537	0
513	20250314	113500	4212901	537	537	537	537	0
514	20250314	113400	4212901	537	537	537	537	0
515	20250314	113300	4212901	537	537	537	537	0
516	20250314	113200	4212901	537	537	537	537	0
517	20250314	113100	4212901	537	537	537	537	0
518	20250314	113000	4212901	537	537	537	537	0
519	20250314	112900	4212901	537	537	537	537	0
520	20250314	112800	4212901	537	537	537	537	0
521	20250314	112700	4212901	537	537	537	537	0
522	20250314	112600	4212901	537	537	537	537	0
523	20250314	112500	4212901	537	537	537	537	0
524	20250314	112400	4212901	537	537	537	537	0
525	20250314	112300	4212901	537	537	537	537	0
526	20250314	112200	4212901	537	537	537	537	0
527	20250314	112100	4212901	537	537	537	537	0
528	20250314	112000	4212901	537	537	537	537	0
529	20250314	111900	4212901	537	537	537	537	0
530	20250314	111800	4212901	537	537	537	537	0
531	20250314	111700	4212901	537	537	537	537	0
532	20250314	111600	4212901	537	537	537	537	0
533	20250314	111500	4212901	537	537	537	537	0
534	20250314	111400	4212901	537	537	537	537	41
535	20250314	111300	4190884	533	533	533	533	0
536	20250314	111200	4190884	533	533	533	533	0
537	20250314	111100	4190884	533	533	533	533	0
538	20250314	111000	4190884	533	533	533	533	0
539	20250314	110900	4190884	533	533	533	533	1150
540	20250314	110800	3577934	538	538	538	538	0
541	20250314	110700	3577934	538	538	538	538	4
542	20250314	110600	3575782	538	538	538	538	0
543	20250314	110500	3575782	538	538	538	538	1000
544	20250314	110400	3037782	540	540	540	540	0
545	20250314	110300	3037782	540	540	540	540	0
546	20250314	110200	3037782	540	540	540	540	0
547	20250314	110100	3037782	540	540	540	540	0
548	20250314	110000	3037782	540	540	540	540	0
549	20250314	105900	3037782	540	540	540	540	0
550	20250314	105800	3037782	540	540	540	540	0
551	20250314	105700	3037782	540	540	540	540	0
552	20250314	105600	3037782	540	540	540	540	0
553	20250314	105500	3037782	540	540	540	540	0
554	20250314	105400	3037782	540	540	540	540	0
555	20250314	105300	3037782	540	540	540	540	0
556	20250314	105200	3037782	540	540	540	540	0
557	20250314	105100	3037782	540	540	540	540	0
558	20250314	105000	3037782	540	540	540	540	0
559	20250314	104900	3037782	540	540	540	540	0
560	20250314	104800	3037782	540	540	540	540	0
561	20250314	104700	3037782	540	540	540	540	0
562	20250314	104600	3037782	540	540	540	540	0
563	20250314	104500	3037782	540	540	540	540	0
564	20250314	104400	3037782	540	540	540	540	0
565	20250314	104300	3037782	540	540	540	540	0
566	20250314	104200	3037782	540	540	540	540	0
567	20250314	104100	3037782	540	540	540	540	0
568	20250314	104000	3037782	540	540	540	540	0
569	20250314	103900	3037782	540	540	540	540	0
570	20250314	103800	3037782	540	540	540	540	0
571	20250314	103700	3037782	540	540	540	540	0
572	20250314	103600	3037782	540	540	540	540	0
573	20250314	103500	3037782	540	540	540	540	0
574	20250314	103400	3037782	540	540	540	540	0
575	20250314	103300	3037782	540	540	540	540	0
576	20250314	103200	3037782	540	540	540	540	0
577	20250314	103100	3037782	540	540	540	540	0
578	20250314	103000	3037782	540	540	540	540	0
579	20250314	102900	3037782	540	540	540	540	0
580	20250314	102800	3037782	540	540	540	540	0
581	20250314	102700	3037782	540	540	540	540	0
582	20250314	102600	3037782	540	540	540	540	0
583	20250314	102500	3037782	540	540	540	540	0
584	20250314	102400	3037782	540	540	540	540	0
585	20250314	102300	3037782	540	540	540	540	0
586	20250314	102200	3037782	540	540	540	540	0
587	20250314	102100	3037782	540	540	540	540	0
588	20250314	102000	3037782	540	540	540	540	0
589	20250314	101900	3037782	540	540	540	540	0
590	20250314	101800	3037782	540	540	540	540	0
591	20250314	101700	3037782	540	540	540	540	0
592	20250314	101600	3037782	540	540	540	540	0
593	20250314	101500	3037782	540	540	540	540	0
594	20250314	101400	3037782	540	540	540	540	0
595	20250314	101300	3037782	540	540	540	540	0
596	20250314	101200	3037782	540	540	540	540	0
597	20250314	101100	3037782	540	540	540	540	0
598	20250314	101000	3037782	540	540	540	540	0
599	20250314	100900	3037782	540	540	540	540	0
600	20250314	100800	3037782	540	540	540	540	0
601	20250314	100700	3037782	540	540	540	540	0
602	20250314	100600	3037782	540	540	540	540	0
603	20250314	100500	3037782	540	540	540	540	0
604	20250314	100400	3037782	540	540	540	540	0
605	20250314	100300	3037782	540	540	540	540	0
606	20250314	100200	3037782	540	540	540	540	0
607	20250314	100100	3037782	540	540	540	540	0
608	20250314	100000	3037782	540	540	540	540	0
609	20250314	095900	3037782	540	540	540	540	0
610	20250314	095800	3037782	540	540	540	540	0
611	20250314	095700	3037782	540	540	540	540	0
612	20250314	095600	3037782	540	540	540	540	1
613	20250314	095500	3037242	540	535	540	535	117
614	20250314	095400	2974317	535	535	535	535	0
615	20250314	095300	2974317	535	535	535	535	6
616	20250314	095200	2971107	535	535	535	535	0
617	20250314	095100	2971107	535	535	535	535	0
618	20250314	095000	2971107	535	535	535	535	0
619	20250314	094900	2971107	535	535	535	535	0
620	20250314	094800	2971107	535	535	535	535	0
621	20250314	094700	2971107	535	535	535	535	0
622	20250314	094600	2971107	535	535	535	535	1
623	20250314	094500	2970572	535	535	535	535	2
624	20250314	094400	2969502	535	535	535	535	0
625	20250314	094300	2969502	535	535	535	535	0
626	20250314	094200	2969502	535	535	535	535	0
627	20250314	094100	2969502	535	535	535	535	30
628	20250314	094000	2953452	535	535	535	535	0
629	20250314	093900	2953452	535	535	535	535	0
630	20250314	093800	2953452	535	535	535	535	0
631	20250314	093700	2953452	535	535	535	535	0
632	20250314	093600	2953452	535	535	535	535	0
633	20250314	093500	2953452	535	535	535	535	0
634	20250314	093400	2953452	535	535	535	535	3
635	20250314	093300	2951847	536	536	536	536	0
636	20250314	093200	2951847	536	536	536	536	0
637	20250314	093100	2951847	536	536	536	536	0
638	20250314	093000	2951847	536	536	536	536	0
639	20250314	092900	2951847	536	536	536	536	0
640	20250314	092800	2951847	536	536	536	536	0
641	20250314	092700	2951847	536	536	536	536	0
642	20250314	092600	2951847	536	536	536	536	0
643	20250314	092500	2951847	536	536	536	536	0
644	20250314	092400	2951847	536	536	536	536	0
645	20250314	092300	2951847	536	536	536	536	0
646	20250314	092200	2951847	536	536	536	536	0
647	20250314	092100	2951847	536	536	536	536	0
648	20250314	092000	2951847	536	536	536	536	0
649	20250314	091900	2951847	536	536	536	536	0
650	20250314	091800	2951847	536	536	536	536	2
651	20250314	091700	2950775	536	536	536	536	0
652	20250314	091600	2950775	536	536	536	536	0
653	20250314	091500	2950775	536	532	536	532	11
654	20250314	091400	2944899	541	541	541	541	0
655	20250314	091300	2944899	541	541	541	541	0
656	20250314	091200	2944899	541	541	541	541	527
657	20250314	091100	2659792	541	531	543	527	4480
658	20250314	091000	251654	531	531	531	531	0
659	20250314	090900	251654	531	531	531	531	15
660	20250314	090800	243689	531	531	531	531	0
661	20250314	090700	243689	531	531	531	531	0
662	20250314	090600	243689	531	531	531	531	0
663	20250314	090500	243689	531	531	531	531	0
664	20250314	090400	243689	531	531	531	531	0
665	20250314	090300	243689	531	531	531	531	0
666	20250314	090200	243689	531	531	531	531	0
667	20250314	090100	243689	531	531	531	531	12
668	20250314	090000	237317	531	531	531	527	447