KissMeData/038060/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	192400	27392566	914	914	914	914	1002
3	20250314	192300	27392566	914	914	914	914	0
4	20250314	192200	27392566	914	914	914	914	0
5	20250314	192100	27392566	914	914	914	914	0
6	20250314	192000	27392566	914	914	914	914	0
7	20250314	191900	27392566	914	914	914	914	0
8	20250314	191800	27392566	914	914	914	914	0
9	20250314	191700	27392566	914	914	914	914	0
10	20250314	191600	27392566	914	914	914	914	0
11	20250314	191500	27392566	914	914	914	914	0
12	20250314	191400	27392566	914	914	914	914	0
13	20250314	191300	27392566	914	914	914	914	0
14	20250314	191200	27392566	914	914	914	914	0
15	20250314	191100	27392566	914	914	914	914	0
16	20250314	191000	27392566	914	914	914	914	0
17	20250314	190900	27392566	914	914	914	914	0
18	20250314	190800	27392566	914	914	914	914	0
19	20250314	190700	27392566	914	914	914	914	0
20	20250314	190600	27392566	914	914	914	914	0
21	20250314	190500	27392566	914	914	914	914	0
22	20250314	190400	27392566	914	914	914	914	0
23	20250314	190300	27392566	914	914	914	914	0
24	20250314	190200	27392566	914	914	914	914	0
25	20250314	190100	27392566	914	914	914	914	0
26	20250314	190000	27392566	914	914	914	914	0
27	20250314	185900	27392566	914	914	914	914	0
28	20250314	185800	27392566	914	914	914	914	0
29	20250314	185700	27392566	914	914	914	914	0
30	20250314	185600	27392566	914	914	914	914	0
31	20250314	185500	27392566	914	914	914	914	0
32	20250314	185400	27392566	914	914	914	914	1002
33	20250314	185300	27392566	914	914	914	914	0
34	20250314	185200	27392566	914	914	914	914	0
35	20250314	185100	27392566	914	914	914	914	0
36	20250314	185000	27392566	914	914	914	914	0
37	20250314	184900	27392566	914	914	914	914	0
38	20250314	184800	27392566	914	914	914	914	0
39	20250314	184700	27392566	914	914	914	914	0
40	20250314	184600	27392566	914	914	914	914	0
41	20250314	184500	27392566	914	914	914	914	0
42	20250314	184400	27392566	914	914	914	914	0
43	20250314	184300	27392566	914	914	914	914	0
44	20250314	184200	27392566	914	914	914	914	0
45	20250314	184100	27392566	914	914	914	914	0
46	20250314	184000	27392566	914	914	914	914	0
47	20250314	183900	27392566	914	914	914	914	0
48	20250314	183800	27392566	914	914	914	914	0
49	20250314	183700	27392566	914	914	914	914	0
50	20250314	183600	27392566	914	914	914	914	0
51	20250314	183500	27392566	914	914	914	914	0
52	20250314	183400	27392566	914	914	914	914	0
53	20250314	183300	27392566	914	914	914	914	0
54	20250314	183200	27392566	914	914	914	914	0
55	20250314	183100	27392566	914	914	914	914	0
56	20250314	183000	27392566	914	914	914	914	0
57	20250314	182900	27392566	914	914	914	914	0
58	20250314	182800	27392566	914	914	914	914	0
59	20250314	182700	27392566	914	914	914	914	0
60	20250314	182600	27392566	914	914	914	914	0
61	20250314	182500	27392566	914	914	914	914	0
62	20250314	182400	27392566	914	914	914	914	1002
63	20250314	182300	27392566	914	914	914	914	0
64	20250314	182200	27392566	914	914	914	914	0
65	20250314	182100	27392566	914	914	914	914	0
66	20250314	182000	27392566	914	914	914	914	0
67	20250314	181900	27392566	914	914	914	914	0
68	20250314	181800	27392566	914	914	914	914	0
69	20250314	181700	27392566	914	914	914	914	0
70	20250314	181600	27392566	914	914	914	914	0
71	20250314	181500	27392566	914	914	914	914	0
72	20250314	181400	27392566	914	914	914	914	0
73	20250314	181300	27392566	914	914	914	914	0
74	20250314	181200	27392566	914	914	914	914	0
75	20250314	181100	27392566	914	914	914	914	0
76	20250314	181000	27392566	914	914	914	914	0
77	20250314	180900	27392566	914	914	914	914	0
78	20250314	180800	27392566	914	914	914	914	0
79	20250314	180700	27392566	914	914	914	914	0
80	20250314	180600	27392566	914	914	914	914	0
81	20250314	180500	27392566	914	914	914	914	0
82	20250314	180400	27392566	914	914	914	914	0
83	20250314	180300	27392566	914	914	914	914	0
84	20250314	180200	27392566	914	914	914	914	0
85	20250314	180100	27392566	914	914	914	914	0
86	20250314	180000	27392566	914	914	914	914	0
87	20250314	175900	27392566	914	914	914	914	0
88	20250314	175800	27392566	914	914	914	914	0
89	20250314	175700	27392566	914	914	914	914	0
90	20250314	175600	27392566	914	914	914	914	0
91	20250314	175500	27392566	914	914	914	914	0
92	20250314	175400	27392566	914	914	914	914	1002
93	20250314	175300	27392566	914	914	914	914	0
94	20250314	175200	27392566	914	914	914	914	0
95	20250314	175100	27392566	914	914	914	914	0
96	20250314	175000	27392566	914	914	914	914	0
97	20250314	174900	27392566	914	914	914	914	0
98	20250314	174800	27392566	914	914	914	914	0
99	20250314	174700	27392566	914	914	914	914	0
100	20250314	174600	27392566	914	914	914	914	0
101	20250314	174500	27392566	914	914	914	914	0
102	20250314	174400	27392566	914	914	914	914	0
103	20250314	174300	27392566	914	914	914	914	0
104	20250314	174200	27392566	914	914	914	914	0
105	20250314	174100	27392566	914	914	914	914	0
106	20250314	174000	27392566	914	914	914	914	0
107	20250314	173900	27392566	914	914	914	914	0
108	20250314	173800	27392566	914	914	914	914	0
109	20250314	173700	27392566	914	914	914	914	0
110	20250314	173600	27392566	914	914	914	914	0
111	20250314	173500	27392566	914	914	914	914	0
112	20250314	173400	27392566	914	914	914	914	0
113	20250314	173300	27392566	914	914	914	914	0
114	20250314	173200	27392566	914	914	914	914	0
115	20250314	173100	27392566	914	914	914	914	0
116	20250314	173000	27392566	914	914	914	914	0
117	20250314	172900	27392566	914	914	914	914	0
118	20250314	172800	27392566	914	914	914	914	0
119	20250314	172700	27392566	914	914	914	914	0
120	20250314	172600	27392566	914	914	914	914	0
121	20250314	172500	27392566	914	914	914	914	0
122	20250314	172400	27392566	914	914	914	914	1002
123	20250314	172300	27392566	914	914	914	914	0
124	20250314	172200	27392566	914	914	914	914	0
125	20250314	172100	27392566	914	914	914	914	0
126	20250314	172000	27392566	914	914	914	914	0
127	20250314	171900	27392566	914	914	914	914	0
128	20250314	171800	27392566	914	914	914	914	0
129	20250314	171700	27392566	914	914	914	914	0
130	20250314	171600	27392566	914	914	914	914	0
131	20250314	171500	27392566	914	914	914	914	0
132	20250314	171400	27392566	914	914	914	914	0
133	20250314	171300	27392566	914	914	914	914	0
134	20250314	171200	27392566	914	914	914	914	0
135	20250314	171100	27392566	914	914	914	914	0
136	20250314	171000	27392566	914	914	914	914	0
137	20250314	170900	27392566	914	914	914	914	0
138	20250314	170800	27392566	914	914	914	914	0
139	20250314	170700	27392566	914	914	914	914	0
140	20250314	170600	27392566	914	914	914	914	0
141	20250314	170500	27392566	914	914	914	914	0
142	20250314	170400	27392566	914	914	914	914	0
143	20250314	170300	27392566	914	914	914	914	0
144	20250314	170200	27392566	914	914	914	914	0
145	20250314	170100	27392566	914	914	914	914	0
146	20250314	170000	27392566	914	914	914	914	0
147	20250314	165900	27392566	914	914	914	914	0
148	20250314	165800	27392566	914	914	914	914	0
149	20250314	165700	27392566	914	914	914	914	0
150	20250314	165600	27392566	914	914	914	914	0
151	20250314	165500	27392566	914	914	914	914	0
152	20250314	165400	27392566	914	914	914	914	1002
153	20250314	165300	27392566	914	914	914	914	0
154	20250314	165200	27392566	914	914	914	914	0
155	20250314	165100	27392566	914	914	914	914	0
156	20250314	165000	27392566	914	914	914	914	0
157	20250314	164900	27392566	914	914	914	914	0
158	20250314	164800	27392566	914	914	914	914	0
159	20250314	164700	27392566	914	914	914	914	0
160	20250314	164600	27392566	914	914	914	914	0
161	20250314	164500	27392566	914	914	914	914	0
162	20250314	164400	27392566	914	914	914	914	0
163	20250314	164300	27392566	914	914	914	914	0
164	20250314	164200	27392566	914	914	914	914	0
165	20250314	164100	27392566	914	914	914	914	0
166	20250314	164000	27392566	914	914	914	914	0
167	20250314	163900	27392566	914	914	914	914	0
168	20250314	163800	27392566	914	914	914	914	0
169	20250314	163700	27392566	914	914	914	914	0
170	20250314	163600	27392566	914	914	914	914	0
171	20250314	163500	27392566	914	914	914	914	0
172	20250314	163400	27392566	914	914	914	914	0
173	20250314	163300	27392566	914	914	914	914	0
174	20250314	163200	27392566	914	914	914	914	0
175	20250314	163100	27392566	914	914	914	914	0
176	20250314	163000	27392566	914	914	914	914	0
177	20250314	162900	27392566	914	914	914	914	0
178	20250314	162800	27392566	914	914	914	914	0
179	20250314	162700	27392566	914	914	914	914	0
180	20250314	162600	27392566	914	914	914	914	0
181	20250314	162500	27392566	914	914	914	914	0
182	20250314	162400	27392566	914	914	914	914	1002
183	20250314	162300	27392566	914	914	914	914	0
184	20250314	162200	27392566	914	914	914	914	0
185	20250314	162100	27392566	914	914	914	914	0
186	20250314	162000	27392566	914	914	914	914	0
187	20250314	161900	27392566	914	914	914	914	0
188	20250314	161800	27392566	914	914	914	914	0
189	20250314	161700	27392566	914	914	914	914	0
190	20250314	161600	27392566	914	914	914	914	0
191	20250314	161500	27392566	914	914	914	914	0
192	20250314	161400	27392566	914	914	914	914	0
193	20250314	161300	27392566	914	914	914	914	0
194	20250314	161200	27392566	914	914	914	914	0
195	20250314	161100	27392566	914	914	914	914	0
196	20250314	161000	27392566	914	914	914	914	0
197	20250314	160900	27392566	914	914	914	914	0
198	20250314	160800	27392566	914	914	914	914	0
199	20250314	160700	27392566	914	914	914	914	0
200	20250314	160600	27392566	914	914	914	914	0
201	20250314	160500	27392566	914	914	914	914	0
202	20250314	160400	27392566	914	914	914	914	0
203	20250314	160300	27392566	914	914	914	914	0
204	20250314	160200	27392566	914	914	914	914	0
205	20250314	160100	27392566	914	914	914	914	0
206	20250314	160000	27392566	914	914	914	914	0
207	20250314	155900	27392566	914	914	914	914	0
208	20250314	155800	27392566	914	914	914	914	0
209	20250314	155700	27392566	914	914	914	914	0
210	20250314	155600	27392566	914	914	914	914	0
211	20250314	155500	27392566	914	914	914	914	0
212	20250314	155400	27392566	914	914	914	914	1002
213	20250314	155300	27392566	914	914	914	914	0
214	20250314	155200	27392566	914	914	914	914	0
215	20250314	155100	27392566	914	914	914	914	0
216	20250314	155000	27392566	914	914	914	914	0
217	20250314	154900	27392566	914	914	914	914	0
218	20250314	154800	27392566	914	914	914	914	0
219	20250314	154700	27392566	914	914	914	914	0
220	20250314	154600	27392566	914	914	914	914	0
221	20250314	154500	27392566	914	914	914	914	0
222	20250314	154400	27392566	914	914	914	914	0
223	20250314	154300	27392566	914	914	914	914	0
224	20250314	154200	27392566	914	914	914	914	0
225	20250314	154100	27392566	914	914	914	914	0
226	20250314	154000	27392566	914	914	914	914	0
227	20250314	153900	27392566	914	914	914	914	0
228	20250314	153800	27392566	914	914	914	914	0
229	20250314	153700	27392566	914	914	914	914	0
230	20250314	153600	27392566	914	914	914	914	0
231	20250314	153500	27392566	914	914	914	914	0
232	20250314	153400	27392566	914	914	914	914	0
233	20250314	153300	27392566	914	914	914	914	0
234	20250314	153200	27392566	914	914	914	914	0
235	20250314	153100	27392566	914	914	914	914	0
236	20250314	153000	27392566	914	914	914	914	1002
237	20250314	152900	26476738	915	915	915	915	0
238	20250314	152800	26476738	915	915	915	915	0
239	20250314	152700	26476738	915	915	915	915	0
240	20250314	152600	26476738	915	915	915	915	0
241	20250314	152500	26476738	915	915	915	915	0
242	20250314	152400	26476738	915	915	915	915	0
243	20250314	152300	26476738	915	915	915	915	0
244	20250314	152200	26476738	915	915	915	915	0
245	20250314	152100	26476738	915	915	915	915	0
246	20250314	152000	26476738	915	915	915	915	0
247	20250314	151900	26476738	915	915	917	915	1002
248	20250314	151800	25559904	915	915	915	915	0
249	20250314	151700	25559904	915	915	915	915	0
250	20250314	151600	25559904	915	915	915	915	100
251	20250314	151500	25468404	915	915	915	915	0
252	20250314	151400	25468404	915	914	917	914	202
253	20250314	151300	25283670	915	915	915	915	2
254	20250314	151200	25281840	917	917	917	917	0
255	20250314	151100	25281840	917	916	917	916	100
256	20250314	151000	25190239	916	916	916	916	0
257	20250314	150900	25190239	916	916	916	916	1
258	20250314	150800	25189323	917	917	917	917	0
259	20250314	150700	25189323	917	917	917	917	0
260	20250314	150600	25189323	917	917	917	917	0
261	20250314	150500	25189323	917	917	917	917	0
262	20250314	150400	25189323	917	917	917	917	0
263	20250314	150300	25189323	917	917	917	917	0
264	20250314	150200	25189323	917	917	917	917	2
265	20250314	150100	25187489	915	915	915	915	0
266	20250314	150000	25187489	915	915	915	915	100
267	20250314	145900	25095989	917	917	917	917	1
268	20250314	145800	25095072	915	918	918	915	538
269	20250314	145700	24602089	918	918	918	918	203
270	20250314	145600	24415735	918	917	918	917	735
271	20250314	145500	23741105	915	915	915	915	200
272	20250314	145400	23558105	915	917	918	915	324
273	20250314	145300	23261531	917	917	917	917	176
274	20250314	145200	23100139	915	915	915	915	2
275	20250314	145100	23098309	915	915	915	915	98
276	20250314	145000	23008639	915	915	915	915	2
277	20250314	144900	23006809	915	915	915	915	0
278	20250314	144800	23006809	915	915	915	915	298
279	20250314	144700	22734139	915	915	915	915	100
280	20250314	144600	22642639	917	915	917	915	101
281	20250314	144500	22550222	915	914	915	914	205
282	20250314	144400	22362810	915	919	919	915	897
283	20250314	144300	21540382	915	917	918	915	1557
284	20250314	144200	20114183	918	918	918	918	0
285	20250314	144100	20114183	918	918	918	918	0
286	20250314	144000	20114183	918	918	918	918	0
287	20250314	143900	20114183	918	918	918	918	0
288	20250314	143800	20114183	918	918	918	918	0
289	20250314	143700	20114183	918	918	918	918	0
290	20250314	143600	20114183	918	918	918	918	0
291	20250314	143500	20114183	918	918	918	918	0
292	20250314	143400	20114183	918	918	918	918	0
293	20250314	143300	20114183	918	918	918	918	0
294	20250314	143200	20114183	918	918	918	918	0
295	20250314	143100	20114183	918	918	918	918	0
296	20250314	143000	20114183	918	918	918	918	0
297	20250314	142900	20114183	918	918	918	918	0
298	20250314	142800	20114183	918	918	918	918	0
299	20250314	142700	20114183	918	918	918	918	12
300	20250314	142600	20103167	915	915	915	915	0
301	20250314	142500	20103167	915	917	917	915	4326
302	20250314	142400	16142089	918	918	918	918	0
303	20250314	142300	16142089	918	918	918	918	0
304	20250314	142200	16142089	918	919	919	918	18
305	20250314	142100	16125558	918	918	918	918	251
306	20250314	142000	15895140	919	919	919	919	2
307	20250314	141900	15893302	918	918	918	918	125
308	20250314	141800	15778552	918	918	918	918	0
309	20250314	141700	15778552	918	917	918	917	2
310	20250314	141600	15776717	917	917	917	917	0
311	20250314	141500	15776717	917	917	917	917	0
312	20250314	141400	15776717	917	917	917	917	0
313	20250314	141300	15776717	917	917	917	917	0
314	20250314	141200	15776717	917	917	917	917	0
315	20250314	141100	15776717	917	917	917	917	0
316	20250314	141000	15776717	917	917	917	917	0
317	20250314	140900	15776717	917	917	917	917	0
318	20250314	140800	15776717	917	917	917	917	0
319	20250314	140700	15776717	917	917	917	917	260
320	20250314	140600	15538297	919	918	919	918	100
321	20250314	140500	15446496	918	918	918	918	0
322	20250314	140400	15446496	918	918	918	918	6
323	20250314	140300	15440988	918	918	918	918	535
324	20250314	140200	14949858	918	918	918	918	0
325	20250314	140100	14949858	918	918	918	918	465
326	20250314	140000	14522988	918	918	918	918	0
327	20250314	135900	14522988	918	918	918	918	0
328	20250314	135800	14522988	918	918	918	918	0
329	20250314	135700	14522988	918	918	918	918	0
330	20250314	135600	14522988	918	918	918	918	10
331	20250314	135500	14513808	918	918	918	918	0
332	20250314	135400	14513808	918	918	918	918	21
333	20250314	135300	14494530	918	918	918	918	0
334	20250314	135200	14494530	918	918	918	918	0
335	20250314	135100	14494530	918	918	918	918	11
336	20250314	135000	14484432	918	918	918	918	3
337	20250314	134900	14481678	918	918	918	918	0
338	20250314	134800	14481678	918	918	918	918	0
339	20250314	134700	14481678	918	918	918	918	0
340	20250314	134600	14481678	918	918	918	918	18
341	20250314	134500	14465154	918	918	918	918	0
342	20250314	134400	14465154	918	918	918	918	0
343	20250314	134300	14465154	918	918	918	918	0
344	20250314	134200	14465154	918	918	918	918	0
345	20250314	134100	14465154	918	918	918	918	18
346	20250314	134000	14448630	918	918	918	918	3
347	20250314	133900	14445876	918	918	918	918	0
348	20250314	133800	14445876	918	918	918	918	8
349	20250314	133700	14438532	918	918	918	918	9
350	20250314	133600	14430270	918	918	918	918	344
351	20250314	133500	14114478	918	918	918	918	0
352	20250314	133400	14114478	918	918	918	918	40
353	20250314	133300	14077758	916	917	917	916	1026
354	20250314	133200	13137791	918	918	918	918	16
355	20250314	133100	13123103	918	918	918	918	38
356	20250314	133000	13088219	918	918	918	918	5
357	20250314	132900	13083629	917	917	917	917	500
358	20250314	132800	12625129	918	918	918	918	132
359	20250314	132700	12503953	918	918	918	918	8
360	20250314	132600	12496609	918	918	918	918	1
361	20250314	132500	12495691	918	917	918	917	7
362	20250314	132400	12489267	918	918	918	918	4
363	20250314	132300	12485595	918	918	920	918	271
364	20250314	132200	12236635	918	918	918	918	5
365	20250314	132100	12232045	918	918	918	918	117
366	20250314	132000	12124639	918	918	918	918	19
367	20250314	131900	12107197	918	920	920	918	265
368	20250314	131800	11863925	918	918	920	918	341
369	20250314	131700	11550885	918	919	920	918	246
370	20250314	131600	11324930	918	918	919	918	541
371	20250314	131500	10828159	918	918	918	918	0
372	20250314	131400	10828159	918	918	918	918	85
373	20250314	131300	10750129	919	918	919	918	134
374	20250314	131200	10627116	918	917	918	917	184
375	20250314	131100	10458387	918	917	918	917	20
376	20250314	131000	10440046	918	918	918	918	0
377	20250314	130900	10440046	918	917	918	917	101
378	20250314	130800	10347428	917	917	917	917	0
379	20250314	130700	10347428	917	917	917	917	19
380	20250314	130600	10330005	918	918	918	918	0
381	20250314	130500	10330005	918	918	918	918	0
382	20250314	130400	10330005	918	918	918	918	0
383	20250314	130300	10330005	918	918	918	918	0
384	20250314	130200	10330005	918	918	918	918	6
385	20250314	130100	10324497	919	918	919	918	169
386	20250314	130000	10169336	917	917	917	917	4
387	20250314	125900	10165668	918	918	918	918	0
388	20250314	125800	10165668	918	918	918	918	0
389	20250314	125700	10165668	918	918	918	918	0
390	20250314	125600	10165668	918	918	918	918	18
391	20250314	125500	10149144	918	918	918	918	1
392	20250314	125400	10148226	918	918	918	918	0
393	20250314	125300	10148226	918	918	918	918	0
394	20250314	125200	10148226	918	918	918	918	0
395	20250314	125100	10148226	918	918	918	918	36
396	20250314	125000	10115178	918	918	918	918	0
397	20250314	124900	10115178	918	918	918	918	0
398	20250314	124800	10115178	918	918	918	918	0
399	20250314	124700	10115178	918	918	918	918	0
400	20250314	124600	10115178	918	918	918	918	0
401	20250314	124500	10115178	918	918	918	918	0
402	20250314	124400	10115178	918	918	918	918	18
403	20250314	124300	10098654	920	920	920	920	0
404	20250314	124200	10098654	920	920	920	920	0
405	20250314	124100	10098654	920	920	920	920	0
406	20250314	124000	10098654	920	918	920	918	221
407	20250314	123900	9895694	917	917	917	917	0
408	20250314	123800	9895694	917	917	917	917	38
409	20250314	123700	9860848	918	918	918	918	0
410	20250314	123600	9860848	918	918	918	918	0
411	20250314	123500	9860848	918	918	918	918	0
412	20250314	123400	9860848	918	918	918	918	0
413	20250314	123300	9860848	918	918	918	918	0
414	20250314	123200	9860848	918	918	918	918	38
415	20250314	123100	9825964	919	919	919	919	0
416	20250314	123000	9825964	919	919	919	919	0
417	20250314	122900	9825964	919	919	919	919	0
418	20250314	122800	9825964	919	919	919	919	0
419	20250314	122700	9825964	919	919	919	919	0
420	20250314	122600	9825964	919	919	919	919	1
421	20250314	122500	9825045	917	917	917	917	0
422	20250314	122400	9825045	917	917	917	917	0
423	20250314	122300	9825045	917	917	917	917	1
424	20250314	122200	9824128	915	915	915	915	0
425	20250314	122100	9824128	915	915	915	915	0
426	20250314	122000	9824128	915	915	915	915	0
427	20250314	121900	9824128	915	915	915	915	0
428	20250314	121800	9824128	915	917	917	915	204
429	20250314	121700	9637367	918	918	918	918	2
430	20250314	121600	9635531	919	919	919	919	19
431	20250314	121500	9618070	918	918	918	918	0
432	20250314	121400	9618070	918	918	918	918	0
433	20250314	121300	9618070	918	918	918	918	0
434	20250314	121200	9618070	918	918	918	918	92
435	20250314	121100	9533614	918	918	918	918	0
436	20250314	121000	9533614	918	918	918	918	0
437	20250314	120900	9533614	918	918	918	918	0
438	20250314	120800	9533614	918	918	918	918	2
439	20250314	120700	9531778	919	919	919	919	18
440	20250314	120600	9515236	920	920	920	920	0
441	20250314	120500	9515236	920	920	920	920	0
442	20250314	120400	9515236	920	920	920	920	97
443	20250314	120300	9425996	920	920	920	920	0
444	20250314	120200	9425996	920	920	920	920	0
445	20250314	120100	9425996	920	920	920	920	0
446	20250314	120000	9425996	920	920	920	920	25
447	20250314	115900	9402996	919	919	919	919	0
448	20250314	115800	9402996	919	919	919	919	200
449	20250314	115700	9219196	920	920	920	920	0
450	20250314	115600	9219196	920	920	920	920	0
451	20250314	115500	9219196	920	920	920	920	0
452	20250314	115400	9219196	920	920	920	920	0
453	20250314	115300	9219196	920	920	920	920	1
454	20250314	115200	9218276	918	918	918	918	1
455	20250314	115100	9217358	916	916	916	916	0
456	20250314	115000	9217358	916	916	916	916	0
457	20250314	114900	9217358	916	918	918	916	447
458	20250314	114800	8807698	919	919	919	919	258
459	20250314	114700	8570596	920	920	920	920	2
460	20250314	114600	8568756	920	920	920	920	18
461	20250314	114500	8552196	920	920	920	920	0
462	20250314	114400	8552196	920	920	920	920	0
463	20250314	114300	8552196	920	920	920	920	0
464	20250314	114200	8552196	920	920	920	920	0
465	20250314	114100	8552196	920	920	920	920	19
466	20250314	114000	8534716	920	920	920	920	0
467	20250314	113900	8534716	920	920	920	920	0
468	20250314	113800	8534716	920	920	920	920	0
469	20250314	113700	8534716	920	920	920	920	1
470	20250314	113600	8533796	920	919	920	919	1020
471	20250314	113500	7596396	920	920	920	920	0
472	20250314	113400	7596396	920	920	920	920	0
473	20250314	113300	7596396	920	920	920	920	0
474	20250314	113200	7596396	920	921	921	920	600
475	20250314	113100	7044296	921	921	921	921	19
476	20250314	113000	7026797	921	921	921	921	120
477	20250314	112900	6916277	921	921	921	921	1
478	20250314	112800	6915356	921	921	921	921	0
479	20250314	112700	6915356	921	921	921	921	0
480	20250314	112600	6915356	921	921	921	921	19
481	20250314	112500	6897857	921	921	921	921	0
482	20250314	112400	6897857	921	921	921	921	0
483	20250314	112300	6897857	921	921	921	921	10
484	20250314	112200	6888647	922	922	922	922	0
485	20250314	112100	6888647	922	922	922	922	0
486	20250314	112000	6888647	922	920	922	920	2
487	20250314	111900	6886805	919	919	919	919	0
488	20250314	111800	6886805	919	919	919	919	0
489	20250314	111700	6886805	919	920	920	919	781
490	20250314	111600	6168994	921	921	921	921	1
491	20250314	111500	6168073	920	920	920	920	0
492	20250314	111400	6168073	920	920	920	920	0
493	20250314	111300	6168073	920	920	920	920	0
494	20250314	111200	6168073	920	920	920	920	0
495	20250314	111100	6168073	920	920	920	920	0
496	20250314	111000	6168073	920	920	920	920	0
497	20250314	110900	6168073	920	920	920	920	0
498	20250314	110800	6168073	920	920	920	920	962
499	20250314	110700	5283033	920	920	920	920	0
500	20250314	110600	5283033	920	920	920	920	290
501	20250314	110500	5016233	920	920	920	920	899
502	20250314	110400	4189153	919	918	919	918	540
503	20250314	110300	3692898	918	918	918	918	11
504	20250314	110200	3682800	918	917	918	917	219
505	20250314	110100	3481958	918	918	918	918	0
506	20250314	110000	3481958	918	918	918	918	0
507	20250314	105900	3481958	918	918	918	918	22
508	20250314	105800	3461762	918	918	918	918	0
509	20250314	105700	3461762	918	918	918	918	4
510	20250314	105600	3458090	919	919	919	919	0
511	20250314	105500	3458090	919	919	919	919	0
512	20250314	105400	3458090	919	919	919	919	0
513	20250314	105300	3458090	919	919	919	919	0
514	20250314	105200	3458090	919	919	919	919	0
515	20250314	105100	3458090	919	919	919	919	0
516	20250314	105000	3458090	919	919	919	919	0
517	20250314	104900	3458090	919	919	919	919	0
518	20250314	104800	3458090	919	919	919	919	0
519	20250314	104700	3458090	919	919	919	919	0
520	20250314	104600	3458090	919	919	919	919	0
521	20250314	104500	3458090	919	919	919	919	1
522	20250314	104400	3457171	918	918	918	918	0
523	20250314	104300	3457171	918	918	918	918	0
524	20250314	104200	3457171	918	918	918	918	0
525	20250314	104100	3457171	918	918	918	918	0
526	20250314	104000	3457171	918	918	918	918	0
527	20250314	103900	3457171	918	918	918	918	0
528	20250314	103800	3457171	918	918	918	918	0
529	20250314	103700	3457171	918	918	918	918	0
530	20250314	103600	3457171	918	918	918	918	0
531	20250314	103500	3457171	918	918	918	918	0
532	20250314	103400	3457171	918	918	918	918	0
533	20250314	103300	3457171	918	918	918	918	0
534	20250314	103200	3457171	918	918	918	918	8
535	20250314	103100	3449827	919	919	919	919	0
536	20250314	103000	3449827	919	919	919	919	0
537	20250314	102900	3449827	919	919	919	919	0
538	20250314	102800	3449827	919	919	919	919	0
539	20250314	102700	3449827	919	919	919	919	0
540	20250314	102600	3449827	919	919	919	919	0
541	20250314	102500	3449827	919	919	919	919	1
542	20250314	102400	3448908	915	915	915	915	0
543	20250314	102300	3448908	915	915	915	915	0
544	20250314	102200	3448908	915	918	918	915	795
545	20250314	102100	2721365	918	918	918	918	0
546	20250314	102000	2721365	918	918	918	918	0
547	20250314	101900	2721365	918	919	919	918	75
548	20250314	101800	2652514	919	919	919	919	0
549	20250314	101700	2652514	919	919	919	919	152
550	20250314	101600	2512826	920	920	920	920	0
551	20250314	101500	2512826	920	920	920	920	0
552	20250314	101400	2512826	920	920	920	920	0
553	20250314	101300	2512826	920	920	920	920	0
554	20250314	101200	2512826	920	920	920	920	0
555	20250314	101100	2512826	920	920	920	920	2
556	20250314	101000	2510986	920	920	920	920	0
557	20250314	100900	2510986	920	920	920	920	0
558	20250314	100800	2510986	920	920	920	920	0
559	20250314	100700	2510986	920	920	920	920	0
560	20250314	100600	2510986	920	920	920	920	0
561	20250314	100500	2510986	920	920	920	920	0
562	20250314	100400	2510986	920	920	920	920	0
563	20250314	100300	2510986	920	920	920	920	0
564	20250314	100200	2510986	920	920	920	920	0
565	20250314	100100	2510986	920	920	920	920	100
566	20250314	100000	2418986	920	920	920	920	0
567	20250314	095900	2418986	920	920	920	920	2
568	20250314	095800	2417146	920	920	920	920	0
569	20250314	095700	2417146	920	920	920	920	0
570	20250314	095600	2417146	920	920	920	920	0
571	20250314	095500	2417146	920	920	920	920	0
572	20250314	095400	2417146	920	920	920	920	43
573	20250314	095300	2377586	920	920	920	920	0
574	20250314	095200	2377586	920	920	920	920	100
575	20250314	095100	2285586	920	920	920	920	0
576	20250314	095000	2285586	920	920	920	920	100
577	20250314	094900	2193586	920	920	920	920	258
578	20250314	094800	1956226	920	920	920	920	100
579	20250314	094700	1864226	920	920	920	920	1
580	20250314	094600	1863306	919	919	919	919	5
581	20250314	094500	1858711	920	920	920	920	50
582	20250314	094400	1812711	920	920	920	920	90
583	20250314	094300	1729911	920	920	920	920	80
584	20250314	094200	1656311	920	920	920	920	100
585	20250314	094100	1564311	920	920	920	920	1
586	20250314	094000	1563391	920	920	920	920	145
587	20250314	093900	1429991	920	920	920	920	0
588	20250314	093800	1429991	920	920	920	920	1
589	20250314	093700	1429071	919	919	919	919	56
590	20250314	093600	1377607	919	919	919	919	0
591	20250314	093500	1377607	919	919	919	919	24
592	20250314	093400	1355551	920	920	920	920	0
593	20250314	093300	1355551	920	920	920	920	0
594	20250314	093200	1355551	920	920	920	920	0
595	20250314	093100	1355551	920	920	920	920	0
596	20250314	093000	1355551	920	920	920	920	0
597	20250314	092900	1355551	920	922	922	920	76
598	20250314	092800	1285578	922	922	922	922	3
599	20250314	092700	1282812	922	922	922	922	1
600	20250314	092600	1281890	921	921	921	921	0
601	20250314	092500	1281890	921	921	921	921	150
602	20250314	092400	1143740	923	923	923	923	10
603	20250314	092300	1134510	922	922	922	922	0
604	20250314	092200	1134510	922	922	922	922	0
605	20250314	092100	1134510	922	922	922	922	0
606	20250314	092000	1134510	922	921	922	921	10
607	20250314	091900	1125298	921	921	921	921	15
608	20250314	091800	1111483	921	921	921	921	1
609	20250314	091700	1110562	921	921	921	921	6
610	20250314	091600	1105036	922	922	922	922	0
611	20250314	091500	1105036	922	922	922	922	0
612	20250314	091400	1105036	922	922	922	922	0
613	20250314	091300	1105036	922	919	922	919	220
614	20250314	091200	902850	921	921	921	921	0
615	20250314	091100	902850	921	921	921	921	0
616	20250314	091000	902850	921	921	921	921	0
617	20250314	090900	902850	921	921	921	921	1
618	20250314	090800	901929	913	916	916	913	100
619	20250314	090700	810473	925	925	925	925	0
620	20250314	090600	810473	925	925	925	925	0
621	20250314	090500	810473	925	925	925	925	0
622	20250314	090400	810473	925	925	925	925	0
623	20250314	090300	810473	925	925	925	925	3
624	20250314	090200	807698	925	922	925	922	462
625	20250314	090100	381185	923	923	923	922	297
626	20250314	090000	107055	915	915	915	915	117