KissMeData/291650/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	211200	95531620	938	938	938	938	1186
3	20250314	211100	95531620	938	938	938	938	0
4	20250314	211000	95531620	938	938	938	938	0
5	20250314	210900	95531620	938	938	938	938	0
6	20250314	210800	95531620	938	938	938	938	0
7	20250314	210700	95531620	938	938	938	938	0
8	20250314	210600	95531620	938	938	938	938	0
9	20250314	210500	95531620	938	938	938	938	0
10	20250314	210400	95531620	938	938	938	938	0
11	20250314	210300	95531620	938	938	938	938	0
12	20250314	210200	95531620	938	938	938	938	0
13	20250314	210100	95531620	938	938	938	938	0
14	20250314	210000	95531620	938	938	938	938	0
15	20250314	205900	95531620	938	938	938	938	0
16	20250314	205800	95531620	938	938	938	938	0
17	20250314	205700	95531620	938	938	938	938	0
18	20250314	205600	95531620	938	938	938	938	0
19	20250314	205500	95531620	938	938	938	938	0
20	20250314	205400	95531620	938	938	938	938	0
21	20250314	205300	95531620	938	938	938	938	0
22	20250314	205200	95531620	938	938	938	938	0
23	20250314	205100	95531620	938	938	938	938	0
24	20250314	205000	95531620	938	938	938	938	0
25	20250314	204900	95531620	938	938	938	938	0
26	20250314	204800	95531620	938	938	938	938	0
27	20250314	204700	95531620	938	938	938	938	0
28	20250314	204600	95531620	938	938	938	938	0
29	20250314	204500	95531620	938	938	938	938	0
30	20250314	204400	95531620	938	938	938	938	0
31	20250314	204300	95531620	938	938	938	938	0
32	20250314	204200	95531620	938	938	938	938	1186
33	20250314	204100	95531620	938	938	938	938	0
34	20250314	204000	95531620	938	938	938	938	0
35	20250314	203900	95531620	938	938	938	938	0
36	20250314	203800	95531620	938	938	938	938	0
37	20250314	203700	95531620	938	938	938	938	0
38	20250314	203600	95531620	938	938	938	938	0
39	20250314	203500	95531620	938	938	938	938	0
40	20250314	203400	95531620	938	938	938	938	0
41	20250314	203300	95531620	938	938	938	938	0
42	20250314	203200	95531620	938	938	938	938	0
43	20250314	203100	95531620	938	938	938	938	0
44	20250314	203000	95531620	938	938	938	938	0
45	20250314	202900	95531620	938	938	938	938	0
46	20250314	202800	95531620	938	938	938	938	0
47	20250314	202700	95531620	938	938	938	938	0
48	20250314	202600	95531620	938	938	938	938	0
49	20250314	202500	95531620	938	938	938	938	0
50	20250314	202400	95531620	938	938	938	938	0
51	20250314	202300	95531620	938	938	938	938	0
52	20250314	202200	95531620	938	938	938	938	0
53	20250314	202100	95531620	938	938	938	938	0
54	20250314	202000	95531620	938	938	938	938	0
55	20250314	201900	95531620	938	938	938	938	0
56	20250314	201800	95531620	938	938	938	938	0
57	20250314	201700	95531620	938	938	938	938	0
58	20250314	201600	95531620	938	938	938	938	0
59	20250314	201500	95531620	938	938	938	938	0
60	20250314	201400	95531620	938	938	938	938	0
61	20250314	201300	95531620	938	938	938	938	0
62	20250314	201200	95531620	938	938	938	938	1186
63	20250314	201100	95531620	938	938	938	938	0
64	20250314	201000	95531620	938	938	938	938	0
65	20250314	200900	95531620	938	938	938	938	0
66	20250314	200800	95531620	938	938	938	938	0
67	20250314	200700	95531620	938	938	938	938	0
68	20250314	200600	95531620	938	938	938	938	0
69	20250314	200500	95531620	938	938	938	938	0
70	20250314	200400	95531620	938	938	938	938	0
71	20250314	200300	95531620	938	938	938	938	0
72	20250314	200200	95531620	938	938	938	938	0
73	20250314	200100	95531620	938	938	938	938	0
74	20250314	200000	95531620	938	938	938	938	0
75	20250314	195900	95531620	938	938	938	938	0
76	20250314	195800	95531620	938	938	938	938	0
77	20250314	195700	95531620	938	938	938	938	0
78	20250314	195600	95531620	938	938	938	938	0
79	20250314	195500	95531620	938	938	938	938	0
80	20250314	195400	95531620	938	938	938	938	0
81	20250314	195300	95531620	938	938	938	938	0
82	20250314	195200	95531620	938	938	938	938	0
83	20250314	195100	95531620	938	938	938	938	0
84	20250314	195000	95531620	938	938	938	938	0
85	20250314	194900	95531620	938	938	938	938	0
86	20250314	194800	95531620	938	938	938	938	0
87	20250314	194700	95531620	938	938	938	938	0
88	20250314	194600	95531620	938	938	938	938	0
89	20250314	194500	95531620	938	938	938	938	0
90	20250314	194400	95531620	938	938	938	938	0
91	20250314	194300	95531620	938	938	938	938	0
92	20250314	194200	95531620	938	938	938	938	1186
93	20250314	194100	95531620	938	938	938	938	0
94	20250314	194000	95531620	938	938	938	938	0
95	20250314	193900	95531620	938	938	938	938	0
96	20250314	193800	95531620	938	938	938	938	0
97	20250314	193700	95531620	938	938	938	938	0
98	20250314	193600	95531620	938	938	938	938	0
99	20250314	193500	95531620	938	938	938	938	0
100	20250314	193400	95531620	938	938	938	938	0
101	20250314	193300	95531620	938	938	938	938	0
102	20250314	193200	95531620	938	938	938	938	0
103	20250314	193100	95531620	938	938	938	938	0
104	20250314	193000	95531620	938	938	938	938	0
105	20250314	192900	95531620	938	938	938	938	0
106	20250314	192800	95531620	938	938	938	938	0
107	20250314	192700	95531620	938	938	938	938	0
108	20250314	192600	95531620	938	938	938	938	0
109	20250314	192500	95531620	938	938	938	938	0
110	20250314	192400	95531620	938	938	938	938	0
111	20250314	192300	95531620	938	938	938	938	0
112	20250314	192200	95531620	938	938	938	938	0
113	20250314	192100	95531620	938	938	938	938	0
114	20250314	192000	95531620	938	938	938	938	0
115	20250314	191900	95531620	938	938	938	938	0
116	20250314	191800	95531620	938	938	938	938	0
117	20250314	191700	95531620	938	938	938	938	0
118	20250314	191600	95531620	938	938	938	938	0
119	20250314	191500	95531620	938	938	938	938	0
120	20250314	191400	95531620	938	938	938	938	0
121	20250314	191300	95531620	938	938	938	938	0
122	20250314	191200	95531620	938	938	938	938	1186
123	20250314	191100	95531620	938	938	938	938	0
124	20250314	191000	95531620	938	938	938	938	0
125	20250314	190900	95531620	938	938	938	938	0
126	20250314	190800	95531620	938	938	938	938	0
127	20250314	190700	95531620	938	938	938	938	0
128	20250314	190600	95531620	938	938	938	938	0
129	20250314	190500	95531620	938	938	938	938	0
130	20250314	190400	95531620	938	938	938	938	0
131	20250314	190300	95531620	938	938	938	938	0
132	20250314	190200	95531620	938	938	938	938	0
133	20250314	190100	95531620	938	938	938	938	0
134	20250314	190000	95531620	938	938	938	938	0
135	20250314	185900	95531620	938	938	938	938	0
136	20250314	185800	95531620	938	938	938	938	0
137	20250314	185700	95531620	938	938	938	938	0
138	20250314	185600	95531620	938	938	938	938	0
139	20250314	185500	95531620	938	938	938	938	0
140	20250314	185400	95531620	938	938	938	938	0
141	20250314	185300	95531620	938	938	938	938	0
142	20250314	185200	95531620	938	938	938	938	0
143	20250314	185100	95531620	938	938	938	938	0
144	20250314	185000	95531620	938	938	938	938	0
145	20250314	184900	95531620	938	938	938	938	0
146	20250314	184800	95531620	938	938	938	938	0
147	20250314	184700	95531620	938	938	938	938	0
148	20250314	184600	95531620	938	938	938	938	0
149	20250314	184500	95531620	938	938	938	938	0
150	20250314	184400	95531620	938	938	938	938	0
151	20250314	184300	95531620	938	938	938	938	0
152	20250314	184200	95531620	938	938	938	938	1186
153	20250314	184100	95531620	938	938	938	938	0
154	20250314	184000	95531620	938	938	938	938	0
155	20250314	183900	95531620	938	938	938	938	0
156	20250314	183800	95531620	938	938	938	938	0
157	20250314	183700	95531620	938	938	938	938	0
158	20250314	183600	95531620	938	938	938	938	0
159	20250314	183500	95531620	938	938	938	938	0
160	20250314	183400	95531620	938	938	938	938	0
161	20250314	183300	95531620	938	938	938	938	0
162	20250314	183200	95531620	938	938	938	938	0
163	20250314	183100	95531620	938	938	938	938	0
164	20250314	183000	95531620	938	938	938	938	0
165	20250314	182900	95531620	938	938	938	938	0
166	20250314	182800	95531620	938	938	938	938	0
167	20250314	182700	95531620	938	938	938	938	0
168	20250314	182600	95531620	938	938	938	938	0
169	20250314	182500	95531620	938	938	938	938	0
170	20250314	182400	95531620	938	938	938	938	0
171	20250314	182300	95531620	938	938	938	938	0
172	20250314	182200	95531620	938	938	938	938	0
173	20250314	182100	95531620	938	938	938	938	0
174	20250314	182000	95531620	938	938	938	938	0
175	20250314	181900	95531620	938	938	938	938	0
176	20250314	181800	95531620	938	938	938	938	0
177	20250314	181700	95531620	938	938	938	938	0
178	20250314	181600	95531620	938	938	938	938	0
179	20250314	181500	95531620	938	938	938	938	0
180	20250314	181400	95531620	938	938	938	938	0
181	20250314	181300	95531620	938	938	938	938	0
182	20250314	181200	95531620	938	938	938	938	1186
183	20250314	181100	95531620	938	938	938	938	0
184	20250314	181000	95531620	938	938	938	938	0
185	20250314	180900	95531620	938	938	938	938	0
186	20250314	180800	95531620	938	938	938	938	0
187	20250314	180700	95531620	938	938	938	938	0
188	20250314	180600	95531620	938	938	938	938	0
189	20250314	180500	95531620	938	938	938	938	0
190	20250314	180400	95531620	938	938	938	938	0
191	20250314	180300	95531620	938	938	938	938	0
192	20250314	180200	95531620	938	938	938	938	0
193	20250314	180100	95531620	938	938	938	938	0
194	20250314	180000	95531620	938	938	938	938	0
195	20250314	175900	95531620	938	938	938	938	0
196	20250314	175800	95531620	938	938	938	938	0
197	20250314	175700	95531620	938	938	938	938	0
198	20250314	175600	95531620	938	938	938	938	0
199	20250314	175500	95531620	938	938	938	938	0
200	20250314	175400	95531620	938	938	938	938	0
201	20250314	175300	95531620	938	938	938	938	0
202	20250314	175200	95531620	938	938	938	938	0
203	20250314	175100	95531620	938	938	938	938	0
204	20250314	175000	95531620	938	938	938	938	0
205	20250314	174900	95531620	938	938	938	938	0
206	20250314	174800	95531620	938	938	938	938	0
207	20250314	174700	95531620	938	938	938	938	0
208	20250314	174600	95531620	938	938	938	938	0
209	20250314	174500	95531620	938	938	938	938	0
210	20250314	174400	95531620	938	938	938	938	0
211	20250314	174300	95531620	938	938	938	938	0
212	20250314	174200	95531620	938	938	938	938	1186
213	20250314	174100	95531620	938	938	938	938	0
214	20250314	174000	95531620	938	938	938	938	0
215	20250314	173900	95531620	938	938	938	938	0
216	20250314	173800	95531620	938	938	938	938	0
217	20250314	173700	95531620	938	938	938	938	0
218	20250314	173600	95531620	938	938	938	938	0
219	20250314	173500	95531620	938	938	938	938	0
220	20250314	173400	95531620	938	938	938	938	0
221	20250314	173300	95531620	938	938	938	938	0
222	20250314	173200	95531620	938	938	938	938	0
223	20250314	173100	95531620	938	938	938	938	0
224	20250314	173000	95531620	938	938	938	938	0
225	20250314	172900	95531620	938	938	938	938	0
226	20250314	172800	95531620	938	938	938	938	0
227	20250314	172700	95531620	938	938	938	938	0
228	20250314	172600	95531620	938	938	938	938	0
229	20250314	172500	95531620	938	938	938	938	0
230	20250314	172400	95531620	938	938	938	938	0
231	20250314	172300	95531620	938	938	938	938	0
232	20250314	172200	95531620	938	938	938	938	0
233	20250314	172100	95531620	938	938	938	938	0
234	20250314	172000	95531620	938	938	938	938	0
235	20250314	171900	95531620	938	938	938	938	0
236	20250314	171800	95531620	938	938	938	938	0
237	20250314	171700	95531620	938	938	938	938	0
238	20250314	171600	95531620	938	938	938	938	0
239	20250314	171500	95531620	938	938	938	938	0
240	20250314	171400	95531620	938	938	938	938	0
241	20250314	171300	95531620	938	938	938	938	0
242	20250314	171200	95531620	938	938	938	938	1186
243	20250314	171100	95531620	938	938	938	938	0
244	20250314	171000	95531620	938	938	938	938	0
245	20250314	170900	95531620	938	938	938	938	0
246	20250314	170800	95531620	938	938	938	938	0
247	20250314	170700	95531620	938	938	938	938	0
248	20250314	170600	95531620	938	938	938	938	0
249	20250314	170500	95531620	938	938	938	938	0
250	20250314	170400	95531620	938	938	938	938	0
251	20250314	170300	95531620	938	938	938	938	0
252	20250314	170200	95531620	938	938	938	938	0
253	20250314	170100	95531620	938	938	938	938	0
254	20250314	170000	95531620	938	938	938	938	0
255	20250314	165900	95531620	938	938	938	938	0
256	20250314	165800	95531620	938	938	938	938	0
257	20250314	165700	95531620	938	938	938	938	0
258	20250314	165600	95531620	938	938	938	938	0
259	20250314	165500	95531620	938	938	938	938	0
260	20250314	165400	95531620	938	938	938	938	0
261	20250314	165300	95531620	938	938	938	938	0
262	20250314	165200	95531620	938	938	938	938	0
263	20250314	165100	95531620	938	938	938	938	0
264	20250314	165000	95531620	938	938	938	938	0
265	20250314	164900	95531620	938	938	938	938	0
266	20250314	164800	95531620	938	938	938	938	0
267	20250314	164700	95531620	938	938	938	938	0
268	20250314	164600	95531620	938	938	938	938	0
269	20250314	164500	95531620	938	938	938	938	0
270	20250314	164400	95531620	938	938	938	938	0
271	20250314	164300	95531620	938	938	938	938	0
272	20250314	164200	95531620	938	938	938	938	1186
273	20250314	164100	95531620	938	938	938	938	0
274	20250314	164000	95531620	938	938	938	938	0
275	20250314	163900	95531620	938	938	938	938	0
276	20250314	163800	95531620	938	938	938	938	0
277	20250314	163700	95531620	938	938	938	938	0
278	20250314	163600	95531620	938	938	938	938	0
279	20250314	163500	95531620	938	938	938	938	0
280	20250314	163400	95531620	938	938	938	938	0
281	20250314	163300	95531620	938	938	938	938	0
282	20250314	163200	95531620	938	938	938	938	0
283	20250314	163100	95531620	938	938	938	938	0
284	20250314	163000	95531620	938	938	938	938	0
285	20250314	162900	95531620	938	938	938	938	0
286	20250314	162800	95531620	938	938	938	938	0
287	20250314	162700	95531620	938	938	938	938	0
288	20250314	162600	95531620	938	938	938	938	0
289	20250314	162500	95531620	938	938	938	938	0
290	20250314	162400	95531620	938	938	938	938	0
291	20250314	162300	95531620	938	938	938	938	0
292	20250314	162200	95531620	938	938	938	938	0
293	20250314	162100	95531620	938	938	938	938	0
294	20250314	162000	95531620	938	938	938	938	0
295	20250314	161900	95531620	938	938	938	938	0
296	20250314	161800	95531620	938	938	938	938	0
297	20250314	161700	95531620	938	938	938	938	0
298	20250314	161600	95531620	938	938	938	938	0
299	20250314	161500	95531620	938	938	938	938	0
300	20250314	161400	95531620	938	938	938	938	0
301	20250314	161300	95531620	938	938	938	938	0
302	20250314	161200	95531620	938	938	938	938	1186
303	20250314	161100	95531620	938	938	938	938	0
304	20250314	161000	95531620	938	938	938	938	0
305	20250314	160900	95531620	938	938	938	938	0
306	20250314	160800	95531620	938	938	938	938	0
307	20250314	160700	95531620	938	938	938	938	0
308	20250314	160600	95531620	938	938	938	938	0
309	20250314	160500	95531620	938	938	938	938	0
310	20250314	160400	95531620	938	938	938	938	0
311	20250314	160300	95531620	938	938	938	938	0
312	20250314	160200	95531620	938	938	938	938	0
313	20250314	160100	95531620	938	938	938	938	0
314	20250314	160000	95531620	938	938	938	938	0
315	20250314	155900	95531620	938	938	938	938	0
316	20250314	155800	95531620	938	938	938	938	0
317	20250314	155700	95531620	938	938	938	938	0
318	20250314	155600	95531620	938	938	938	938	0
319	20250314	155500	95531620	938	938	938	938	0
320	20250314	155400	95531620	938	938	938	938	0
321	20250314	155300	95531620	938	938	938	938	0
322	20250314	155200	95531620	938	938	938	938	0
323	20250314	155100	95531620	938	938	938	938	0
324	20250314	155000	95531620	938	938	938	938	0
325	20250314	154900	95531620	938	938	938	938	0
326	20250314	154800	95531620	938	938	938	938	0
327	20250314	154700	95531620	938	938	938	938	0
328	20250314	154600	95531620	938	938	938	938	0
329	20250314	154500	95531620	938	938	938	938	0
330	20250314	154400	95531620	938	938	938	938	0
331	20250314	154300	95531620	938	938	938	938	0
332	20250314	154200	95531620	938	938	938	938	1186
333	20250314	154100	95531620	938	938	938	938	0
334	20250314	154000	95531620	938	938	938	938	0
335	20250314	153900	95531620	938	938	938	938	0
336	20250314	153800	95531620	938	938	938	938	0
337	20250314	153700	95531620	938	938	938	938	0
338	20250314	153600	95531620	938	938	938	938	0
339	20250314	153500	95531620	938	938	938	938	0
340	20250314	153400	95531620	938	938	938	938	0
341	20250314	153300	95531620	938	938	938	938	0
342	20250314	153200	95531620	938	938	938	938	0
343	20250314	153100	95531620	938	938	938	938	0
344	20250314	153000	95531620	938	938	938	938	1186
345	20250314	152900	94419152	943	943	943	943	0
346	20250314	152800	94419152	943	943	943	943	0
347	20250314	152700	94419152	943	943	943	943	0
348	20250314	152600	94419152	943	943	943	943	0
349	20250314	152500	94419152	943	943	943	943	0
350	20250314	152400	94419152	943	943	943	943	0
351	20250314	152300	94419152	943	943	943	943	0
352	20250314	152200	94419152	943	943	943	943	0
353	20250314	152100	94419152	943	943	943	943	0
354	20250314	152000	94419152	943	943	943	943	0
355	20250314	151900	94419152	943	943	943	943	0
356	20250314	151800	94419152	943	943	943	943	0
357	20250314	151700	94419152	943	943	943	943	0
358	20250314	151600	94419152	943	943	943	943	1
359	20250314	151500	94418209	942	942	942	942	0
360	20250314	151400	94418209	942	942	942	941	3
361	20250314	151300	94415384	942	943	943	942	2301
362	20250314	151200	92245542	942	943	943	940	127
363	20250314	151100	92126155	938	938	938	938	215
364	20250314	151000	91924485	938	938	938	938	1
365	20250314	150900	91923547	939	939	939	939	49
366	20250314	150800	91877536	939	940	940	939	40
367	20250314	150700	91839950	940	940	940	940	0
368	20250314	150600	91839950	940	940	940	940	10
369	20250314	150500	91830550	943	943	943	943	0
370	20250314	150400	91830550	943	937	943	936	366
371	20250314	150300	91487884	936	936	936	936	0
372	20250314	150200	91487884	936	944	944	936	910
373	20250314	150100	90635709	944	944	944	944	0
374	20250314	150000	90635709	944	942	944	942	1000
375	20250314	145900	89692261	943	941	943	941	2148
376	20250314	145800	87667297	938	940	940	938	255
377	20250314	145700	87428097	940	940	940	940	0
378	20250314	145600	87428097	940	940	940	940	0
379	20250314	145500	87428097	940	940	940	940	0
380	20250314	145400	87428097	940	941	941	940	7
381	20250314	145300	87421516	942	942	942	942	0
382	20250314	145200	87421516	942	942	942	942	0
383	20250314	145100	87421516	942	942	942	942	0
384	20250314	145000	87421516	942	942	942	942	0
385	20250314	144900	87421516	942	942	942	942	0
386	20250314	144800	87421516	942	942	942	942	0
387	20250314	144700	87421516	942	942	942	942	0
388	20250314	144600	87421516	942	942	942	942	0
389	20250314	144500	87421516	942	942	942	942	161
390	20250314	144400	87269854	942	942	942	942	0
391	20250314	144300	87269854	942	942	942	942	4
392	20250314	144200	87266086	942	942	942	942	0
393	20250314	144100	87266086	942	942	942	942	0
394	20250314	144000	87266086	942	942	942	942	0
395	20250314	143900	87266086	942	942	942	942	0
396	20250314	143800	87266086	942	942	942	942	0
397	20250314	143700	87266086	942	942	942	942	1
398	20250314	143600	87265144	938	940	940	938	168
399	20250314	143500	87107449	940	940	940	940	0
400	20250314	143400	87107449	940	940	940	940	119
401	20250314	143300	86995589	941	941	941	941	0
402	20250314	143200	86995589	941	941	941	941	13
403	20250314	143100	86983356	944	944	944	944	0
404	20250314	143000	86983356	944	944	944	944	0
405	20250314	142900	86983356	944	941	944	941	101
406	20250314	142800	86888312	941	941	941	941	0
407	20250314	142700	86888312	941	941	941	941	0
408	20250314	142600	86888312	941	943	943	941	498
409	20250314	142500	86419682	944	944	944	944	0
410	20250314	142400	86419682	944	944	944	944	0
411	20250314	142300	86419682	944	944	944	944	0
412	20250314	142200	86419682	944	944	944	944	0
413	20250314	142100	86419682	944	944	944	944	0
414	20250314	142000	86419682	944	944	944	944	0
415	20250314	141900	86419682	944	944	944	944	0
416	20250314	141800	86419682	944	944	944	944	0
417	20250314	141700	86419682	944	944	944	944	0
418	20250314	141600	86419682	944	944	944	944	0
419	20250314	141500	86419682	944	944	944	944	0
420	20250314	141400	86419682	944	944	944	944	0
421	20250314	141300	86419682	944	944	944	944	4
422	20250314	141200	86415906	945	945	945	945	1
423	20250314	141100	86414961	944	944	944	944	1
424	20250314	141000	86414017	945	945	945	945	0
425	20250314	140900	86414017	945	945	945	945	0
426	20250314	140800	86414017	945	945	945	945	0
427	20250314	140700	86414017	945	945	945	945	0
428	20250314	140600	86414017	945	945	945	945	0
429	20250314	140500	86414017	945	945	945	945	1
430	20250314	140400	86413072	945	945	945	945	108
431	20250314	140300	86311012	944	944	944	944	1
432	20250314	140200	86310068	942	942	942	942	0
433	20250314	140100	86310068	942	942	942	942	596
434	20250314	140000	85748636	942	942	942	942	0
435	20250314	135900	85748636	942	942	942	942	0
436	20250314	135800	85748636	942	942	942	942	0
437	20250314	135700	85748636	942	942	942	942	0
438	20250314	135600	85748636	942	942	942	942	105
439	20250314	135500	85649726	943	945	945	943	1078
440	20250314	135400	84633170	945	946	946	945	111
441	20250314	135300	84528235	946	946	946	946	230
442	20250314	135200	84310655	949	949	949	949	0
443	20250314	135100	84310655	949	949	949	949	0
444	20250314	135000	84310655	949	949	949	949	0
445	20250314	134900	84310655	949	949	949	949	0
446	20250314	134800	84310655	949	949	949	949	0
447	20250314	134700	84310655	949	949	949	949	0
448	20250314	134600	84310655	949	949	949	949	0
449	20250314	134500	84310655	949	949	949	949	0
450	20250314	134400	84310655	949	949	949	949	0
451	20250314	134300	84310655	949	949	949	949	0
452	20250314	134200	84310655	949	949	949	949	0
453	20250314	134100	84310655	949	949	949	949	0
454	20250314	134000	84310655	949	949	949	949	0
455	20250314	133900	84310655	949	949	949	949	100
456	20250314	133800	84215755	948	948	948	948	200
457	20250314	133700	84026155	948	948	948	948	1
458	20250314	133600	84025207	944	944	944	944	100
459	20250314	133500	83930807	947	947	947	947	0
460	20250314	133400	83930807	947	947	947	947	0
461	20250314	133300	83930807	947	947	947	947	0
462	20250314	133200	83930807	947	947	947	947	0
463	20250314	133100	83930807	947	947	947	947	50
464	20250314	133000	83883457	947	943	947	943	11552
465	20250314	132900	72974246	942	942	942	942	0
466	20250314	132800	72974246	942	942	942	942	0
467	20250314	132700	72974246	942	942	942	942	0
468	20250314	132600	72974246	942	942	942	942	0
469	20250314	132500	72974246	942	942	942	942	0
470	20250314	132400	72974246	942	942	942	942	0
471	20250314	132300	72974246	942	942	942	942	0
472	20250314	132200	72974246	942	942	942	942	0
473	20250314	132100	72974246	942	942	942	942	0
474	20250314	132000	72974246	942	942	942	942	0
475	20250314	131900	72974246	942	942	942	942	0
476	20250314	131800	72974246	942	942	942	942	1000
477	20250314	131700	72032246	942	944	944	942	5
478	20250314	131600	72027532	944	944	944	944	100
479	20250314	131500	71933132	945	945	945	945	0
480	20250314	131400	71933132	945	945	945	945	0
481	20250314	131300	71933132	945	945	945	945	0
482	20250314	131200	71933132	945	945	945	945	4
483	20250314	131100	71929352	944	944	944	944	0
484	20250314	131000	71929352	944	943	944	943	1489
485	20250314	130900	70524123	941	941	941	941	0
486	20250314	130800	70524123	941	941	941	941	0
487	20250314	130700	70524123	941	941	941	941	0
488	20250314	130600	70524123	941	941	941	941	707
489	20250314	130500	69858836	942	942	942	942	0
490	20250314	130400	69858836	942	942	942	942	0
491	20250314	130300	69858836	942	942	942	942	10
492	20250314	130200	69849416	942	942	942	942	0
493	20250314	130100	69849416	942	938	942	938	1651
494	20250314	130000	68294206	940	940	940	940	14079
495	20250314	125900	55059946	940	940	940	940	222
496	20250314	125800	54851266	938	939	939	938	13
497	20250314	125700	54839071	940	940	940	940	0
498	20250314	125600	54839071	940	940	940	940	0
499	20250314	125500	54839071	940	940	940	940	200
500	20250314	125400	54651071	939	939	939	939	3
501	20250314	125300	54648254	939	940	940	939	5
502	20250314	125200	54643555	940	940	940	940	0
503	20250314	125100	54643555	940	941	941	940	99
504	20250314	125000	54550494	941	941	941	941	4
505	20250314	124900	54546730	941	942	942	941	91
506	20250314	124800	54461009	941	941	941	941	0
507	20250314	124700	54461009	941	941	941	941	0
508	20250314	124600	54461009	941	941	941	941	100
509	20250314	124500	54366909	941	941	941	941	160
510	20250314	124400	54216349	941	941	941	941	0
511	20250314	124300	54216349	941	941	941	941	0
512	20250314	124200	54216349	941	941	941	941	2
513	20250314	124100	54214467	938	938	938	938	0
514	20250314	124000	54214467	938	938	938	938	0
515	20250314	123900	54214467	938	938	938	938	27
516	20250314	123800	54189141	940	940	940	940	2
517	20250314	123700	54187261	942	942	942	942	0
518	20250314	123600	54187261	942	942	942	942	0
519	20250314	123500	54187261	942	942	942	942	0
520	20250314	123400	54187261	942	942	942	942	0
521	20250314	123300	54187261	942	942	942	942	0
522	20250314	123200	54187261	942	942	942	942	387
523	20250314	123100	53822707	942	941	942	941	2
524	20250314	123000	53820824	938	938	938	938	2
525	20250314	122900	53818948	940	942	942	940	2101
526	20250314	122800	51839808	942	942	942	942	0
527	20250314	122700	51839808	942	942	942	942	0
528	20250314	122600	51839808	942	942	942	942	0
529	20250314	122500	51839808	942	942	942	942	1
530	20250314	122400	51838866	938	938	938	938	400
531	20250314	122300	51463666	942	942	942	942	0
532	20250314	122200	51463666	942	942	942	942	0
533	20250314	122100	51463666	942	942	942	942	1
534	20250314	122000	51462724	940	941	941	940	91
535	20250314	121900	51377182	941	941	941	941	13
536	20250314	121800	51364949	941	941	941	941	0
537	20250314	121700	51364949	941	941	941	941	0
538	20250314	121600	51364949	941	941	941	941	1
539	20250314	121500	51364008	940	940	940	940	0
540	20250314	121400	51364008	940	940	940	940	0
541	20250314	121300	51364008	940	940	940	940	0
542	20250314	121200	51364008	940	940	940	940	112
543	20250314	121100	51258728	938	938	938	938	0
544	20250314	121000	51258728	938	938	938	938	0
545	20250314	120900	51258728	938	938	938	938	0
546	20250314	120800	51258728	938	938	938	938	5999
547	20250314	120700	45631666	938	938	938	938	1
548	20250314	120600	45630728	938	938	938	938	192
549	20250314	120500	45450632	940	940	940	940	1
550	20250314	120400	45449692	938	938	938	938	0
551	20250314	120300	45449692	938	938	938	938	0
552	20250314	120200	45449692	938	938	938	938	0
553	20250314	120100	45449692	938	939	939	938	276
554	20250314	120000	45190717	940	940	940	940	1
555	20250314	115900	45189777	941	941	941	941	1
556	20250314	115800	45188836	942	942	942	942	1
557	20250314	115700	45187894	941	941	941	941	1100
558	20250314	115600	44152794	941	941	941	941	0
559	20250314	115500	44152794	941	941	941	941	1273
560	20250314	115400	42954901	941	941	941	941	2
561	20250314	115300	42953019	939	941	941	939	7
562	20250314	115200	42946434	941	941	941	941	1
563	20250314	115100	42945493	941	941	941	941	0
564	20250314	115000	42945493	941	941	941	941	0
565	20250314	114900	42945493	941	941	941	941	0
566	20250314	114800	42945493	941	941	941	941	1145
567	20250314	114700	41868048	941	941	941	941	0
568	20250314	114600	41868048	941	940	941	940	2
569	20250314	114500	41866167	941	941	941	941	1
570	20250314	114400	41865226	939	940	940	939	46
571	20250314	114300	41822031	941	941	941	941	0
572	20250314	114200	41822031	941	941	941	941	0
573	20250314	114100	41822031	941	941	941	941	1
574	20250314	114000	41821090	941	941	941	941	1
575	20250314	113900	41820149	939	939	939	939	0
576	20250314	113800	41820149	939	939	939	939	0
577	20250314	113700	41820149	939	939	939	939	0
578	20250314	113600	41820149	939	939	939	939	0
579	20250314	113500	41820149	939	939	939	939	0
580	20250314	113400	41820149	939	939	939	939	0
581	20250314	113300	41820149	939	939	939	939	0
582	20250314	113200	41820149	939	939	939	939	0
583	20250314	113100	41820149	939	939	939	939	0
584	20250314	113000	41820149	939	940	940	939	2
585	20250314	112900	41818270	941	941	941	941	0
586	20250314	112800	41818270	941	941	941	941	0
587	20250314	112700	41818270	941	941	941	941	0
588	20250314	112600	41818270	941	941	941	941	0
589	20250314	112500	41818270	941	941	941	941	0
590	20250314	112400	41818270	941	941	941	941	0
591	20250314	112300	41818270	941	941	941	941	0
592	20250314	112200	41818270	941	941	941	941	0
593	20250314	112100	41818270	941	941	941	941	0
594	20250314	112000	41818270	941	935	941	933	271
595	20250314	111900	41565153	935	935	935	935	1000
596	20250314	111800	40630153	935	935	935	935	0
597	20250314	111700	40630153	935	937	937	935	980
598	20250314	111600	39713738	938	938	938	938	0
599	20250314	111500	39713738	938	938	938	938	113
600	20250314	111400	39607744	942	942	942	942	0
601	20250314	111300	39607744	942	942	942	942	0
602	20250314	111200	39607744	942	942	942	942	0
603	20250314	111100	39607744	942	942	942	942	0
604	20250314	111000	39607744	942	942	942	942	1
605	20250314	110900	39606802	936	936	936	936	0
606	20250314	110800	39606802	936	936	936	936	0
607	20250314	110700	39606802	936	936	936	936	0
608	20250314	110600	39606802	936	936	936	936	6
609	20250314	110500	39601186	935	940	940	935	100
610	20250314	110400	39507338	940	940	940	940	0
611	20250314	110300	39507338	940	940	940	940	99
612	20250314	110200	39414278	941	941	941	941	0
613	20250314	110100	39414278	941	941	941	941	0
614	20250314	110000	39414278	941	941	941	941	0
615	20250314	105900	39414278	941	941	941	941	0
616	20250314	105800	39414278	941	941	941	941	0
617	20250314	105700	39414278	941	941	941	941	0
618	20250314	105600	39414278	941	941	941	941	0
619	20250314	105500	39414278	941	941	941	941	0
620	20250314	105400	39414278	941	941	941	941	0
621	20250314	105300	39414278	941	941	941	941	0
622	20250314	105200	39414278	941	941	941	941	1
623	20250314	105100	39413337	940	941	941	937	9
624	20250314	105000	39404885	942	941	942	941	88
625	20250314	104900	39322067	941	941	941	941	0
626	20250314	104800	39322067	941	941	941	941	0
627	20250314	104700	39322067	941	941	941	941	10
628	20250314	104600	39312657	941	941	941	941	0
629	20250314	104500	39312657	941	941	941	941	0
630	20250314	104400	39312657	941	941	941	941	0
631	20250314	104300	39312657	941	941	941	941	0
632	20250314	104200	39312657	941	939	941	937	761
633	20250314	104100	38597871	936	936	936	936	0
634	20250314	104000	38597871	936	936	936	936	0
635	20250314	103900	38597871	936	936	936	936	0
636	20250314	103800	38597871	936	936	936	936	0
637	20250314	103700	38597871	936	936	936	936	3
638	20250314	103600	38595063	940	937	940	937	4
639	20250314	103500	38591309	936	936	936	936	0
640	20250314	103400	38591309	936	936	936	936	0
641	20250314	103300	38591309	936	936	936	936	0
642	20250314	103200	38591309	936	940	940	936	6
643	20250314	103100	38585673	939	939	939	939	0
644	20250314	103000	38585673	939	939	939	939	0
645	20250314	102900	38585673	939	939	939	939	473
646	20250314	102800	38141526	942	942	942	942	0
647	20250314	102700	38141526	942	942	942	942	0
648	20250314	102600	38141526	942	942	942	942	0
649	20250314	102500	38141526	942	942	942	942	0
650	20250314	102400	38141526	942	942	942	942	0
651	20250314	102300	38141526	942	942	942	942	0
652	20250314	102200	38141526	942	942	942	942	0
653	20250314	102100	38141526	942	942	942	942	0
654	20250314	102000	38141526	942	942	942	942	0
655	20250314	101900	38141526	942	942	942	942	0
656	20250314	101800	38141526	942	942	942	942	0
657	20250314	101700	38141526	942	942	942	942	0
658	20250314	101600	38141526	942	942	942	942	0
659	20250314	101500	38141526	942	942	942	942	0
660	20250314	101400	38141526	942	941	942	941	106
661	20250314	101300	38041675	941	939	941	939	212
662	20250314	101200	37842208	938	938	938	938	1
663	20250314	101100	37841270	937	941	941	937	6
664	20250314	101000	37835628	941	941	941	941	0
665	20250314	100900	37835628	941	941	941	941	1
666	20250314	100800	37834687	938	938	938	938	459
667	20250314	100700	37404145	940	940	940	940	100
668	20250314	100600	37310145	939	939	939	938	115
669	20250314	100500	37202171	939	939	939	939	0
670	20250314	100400	37202171	939	939	939	939	0
671	20250314	100300	37202171	939	939	939	939	1
672	20250314	100200	37201232	939	939	939	939	0
673	20250314	100100	37201232	939	939	939	939	99
674	20250314	100000	37108271	940	940	940	940	0
675	20250314	095900	37108271	940	940	940	940	500
676	20250314	095800	36638271	943	943	943	943	0
677	20250314	095700	36638271	943	943	943	943	0
678	20250314	095600	36638271	943	943	943	943	0
679	20250314	095500	36638271	943	943	943	943	11
680	20250314	095400	36627898	943	943	943	943	0
681	20250314	095300	36627898	943	943	943	943	202
682	20250314	095200	36437412	943	943	943	943	3999
683	20250314	095100	32666355	945	942	945	942	3335
684	20250314	095000	29521149	941	941	941	941	1
685	20250314	094900	29520208	942	941	942	939	950
686	20250314	094800	28625369	942	942	942	942	0
687	20250314	094700	28625369	942	942	942	942	0
688	20250314	094600	28625369	942	942	942	942	0
689	20250314	094500	28625369	942	941	942	941	10
690	20250314	094400	28615950	932	942	942	932	198
691	20250314	094300	28429651	941	941	941	941	300
692	20250314	094200	28147351	941	940	941	940	200
693	20250314	094100	27959251	939	938	939	938	200
694	20250314	094000	27771551	941	938	941	938	1530
695	20250314	093900	26333565	937	937	937	937	398
696	20250314	093800	25960639	936	935	936	935	3
697	20250314	093700	25957833	930	933	933	930	4775
698	20250314	093600	21517065	935	935	935	935	1
699	20250314	093500	21516130	934	937	937	934	1329
700	20250314	093400	20273507	933	933	933	933	8
701	20250314	093300	20266043	936	936	936	936	0
702	20250314	093200	20266043	936	930	936	929	8268
703	20250314	093100	12582705	929	929	929	929	1380
704	20250314	093000	11300685	930	930	930	930	0
705	20250314	092900	11300685	930	930	930	930	0
706	20250314	092800	11300685	930	930	930	930	250
707	20250314	092700	11068185	930	930	930	930	0
708	20250314	092600	11068185	930	930	930	930	0
709	20250314	092500	11068185	930	930	930	930	30
710	20250314	092400	11040285	935	930	935	930	23
711	20250314	092300	11018883	929	930	930	929	1162
712	20250314	092200	9938905	930	936	936	930	600
713	20250314	092100	9379611	936	936	936	936	409
714	20250314	092000	8996787	931	931	931	931	0
715	20250314	091900	8996787	931	931	931	931	0
716	20250314	091800	8996787	931	934	936	931	4401
717	20250314	091700	4898453	935	934	935	934	1338
718	20250314	091600	3647521	935	935	935	935	1
719	20250314	091500	3646586	933	934	934	933	319
720	20250314	091400	3348659	936	936	936	936	1
721	20250314	091300	3347723	931	931	931	931	0
722	20250314	091200	3347723	931	931	931	931	332
723	20250314	091100	3038631	935	935	935	935	0
724	20250314	091000	3038631	935	932	935	932	638
725	20250314	090900	2443466	940	940	940	940	10
726	20250314	090800	2434066	940	940	940	940	0
727	20250314	090700	2434066	940	940	940	940	0
728	20250314	090600	2434066	940	933	940	933	191
729	20250314	090500	2254933	933	933	933	933	1
730	20250314	090400	2254000	926	926	926	926	1
731	20250314	090300	2253074	926	926	926	926	689
732	20250314	090200	1615060	926	926	926	926	151
733	20250314	090100	1475234	927	927	927	927	0
734	20250314	090000	1475234	927	930	930	927	1588