KissMeData/258790/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	210200	25079998	914	905	914	905	15
3	20250314	210100	25079998	914	914	914	914	0
4	20250314	210000	25079998	914	914	914	914	0
5	20250314	205900	25079998	914	914	914	914	0
6	20250314	205800	25079998	914	914	914	914	0
7	20250314	205700	25079998	914	914	914	914	0
8	20250314	205600	25079998	914	914	914	914	0
9	20250314	205500	25079998	914	914	914	914	0
10	20250314	205400	25079998	914	914	914	914	0
11	20250314	205300	25079998	914	914	914	914	0
12	20250314	205200	25079998	914	914	914	914	0
13	20250314	205100	25079998	914	914	914	914	0
14	20250314	205000	25079998	914	914	914	914	0
15	20250314	204900	25079998	914	914	914	914	0
16	20250314	204800	25079998	914	914	914	914	0
17	20250314	204700	25079998	914	914	914	914	0
18	20250314	204600	25079998	914	914	914	914	0
19	20250314	204500	25079998	914	914	914	914	0
20	20250314	204400	25079998	914	914	914	914	0
21	20250314	204300	25079998	914	914	914	914	0
22	20250314	204200	25079998	914	914	914	914	0
23	20250314	204100	25079998	914	914	914	914	0
24	20250314	204000	25079998	914	914	914	914	0
25	20250314	203900	25079998	914	914	914	914	0
26	20250314	203800	25079998	914	914	914	914	0
27	20250314	203700	25079998	914	914	914	914	0
28	20250314	203600	25079998	914	914	914	914	0
29	20250314	203500	25079998	914	914	914	914	0
30	20250314	203400	25079998	914	914	914	914	0
31	20250314	203300	25079998	914	914	914	914	0
32	20250314	203200	25079998	914	905	914	905	15
33	20250314	203100	25079998	914	914	914	914	0
34	20250314	203000	25079998	914	914	914	914	0
35	20250314	202900	25079998	914	914	914	914	0
36	20250314	202800	25079998	914	914	914	914	0
37	20250314	202700	25079998	914	914	914	914	0
38	20250314	202600	25079998	914	914	914	914	0
39	20250314	202500	25079998	914	914	914	914	0
40	20250314	202400	25079998	914	914	914	914	0
41	20250314	202300	25079998	914	914	914	914	0
42	20250314	202200	25079998	914	914	914	914	0
43	20250314	202100	25079998	914	914	914	914	0
44	20250314	202000	25079998	914	914	914	914	0
45	20250314	201900	25079998	914	914	914	914	0
46	20250314	201800	25079998	914	914	914	914	0
47	20250314	201700	25079998	914	914	914	914	0
48	20250314	201600	25079998	914	914	914	914	0
49	20250314	201500	25079998	914	914	914	914	0
50	20250314	201400	25079998	914	914	914	914	0
51	20250314	201300	25079998	914	914	914	914	0
52	20250314	201200	25079998	914	914	914	914	0
53	20250314	201100	25079998	914	914	914	914	0
54	20250314	201000	25079998	914	914	914	914	0
55	20250314	200900	25079998	914	914	914	914	0
56	20250314	200800	25079998	914	914	914	914	0
57	20250314	200700	25079998	914	914	914	914	0
58	20250314	200600	25079998	914	914	914	914	0
59	20250314	200500	25079998	914	914	914	914	0
60	20250314	200400	25079998	914	914	914	914	0
61	20250314	200300	25079998	914	914	914	914	0
62	20250314	200200	25079998	914	905	914	905	15
63	20250314	200100	25079998	914	914	914	914	0
64	20250314	200000	25079998	914	914	914	914	0
65	20250314	195900	25079998	914	914	914	914	0
66	20250314	195800	25079998	914	914	914	914	0
67	20250314	195700	25079998	914	914	914	914	0
68	20250314	195600	25079998	914	914	914	914	0
69	20250314	195500	25079998	914	914	914	914	0
70	20250314	195400	25079998	914	914	914	914	0
71	20250314	195300	25079998	914	914	914	914	0
72	20250314	195200	25079998	914	914	914	914	0
73	20250314	195100	25079998	914	914	914	914	0
74	20250314	195000	25079998	914	914	914	914	0
75	20250314	194900	25079998	914	914	914	914	0
76	20250314	194800	25079998	914	914	914	914	0
77	20250314	194700	25079998	914	914	914	914	0
78	20250314	194600	25079998	914	914	914	914	0
79	20250314	194500	25079998	914	914	914	914	0
80	20250314	194400	25079998	914	914	914	914	0
81	20250314	194300	25079998	914	914	914	914	0
82	20250314	194200	25079998	914	914	914	914	0
83	20250314	194100	25079998	914	914	914	914	0
84	20250314	194000	25079998	914	914	914	914	0
85	20250314	193900	25079998	914	914	914	914	0
86	20250314	193800	25079998	914	914	914	914	0
87	20250314	193700	25079998	914	914	914	914	0
88	20250314	193600	25079998	914	914	914	914	0
89	20250314	193500	25079998	914	914	914	914	0
90	20250314	193400	25079998	914	914	914	914	0
91	20250314	193300	25079998	914	914	914	914	0
92	20250314	193200	25079998	914	905	914	905	15
93	20250314	193100	25079998	914	914	914	914	0
94	20250314	193000	25079998	914	914	914	914	0
95	20250314	192900	25079998	914	914	914	914	0
96	20250314	192800	25079998	914	914	914	914	0
97	20250314	192700	25079998	914	914	914	914	0
98	20250314	192600	25079998	914	914	914	914	0
99	20250314	192500	25079998	914	914	914	914	0
100	20250314	192400	25079998	914	914	914	914	0
101	20250314	192300	25079998	914	914	914	914	0
102	20250314	192200	25079998	914	914	914	914	0
103	20250314	192100	25079998	914	914	914	914	0
104	20250314	192000	25079998	914	914	914	914	0
105	20250314	191900	25079998	914	914	914	914	0
106	20250314	191800	25079998	914	914	914	914	0
107	20250314	191700	25079998	914	914	914	914	0
108	20250314	191600	25079998	914	914	914	914	0
109	20250314	191500	25079998	914	914	914	914	0
110	20250314	191400	25079998	914	914	914	914	0
111	20250314	191300	25079998	914	914	914	914	0
112	20250314	191200	25079998	914	914	914	914	0
113	20250314	191100	25079998	914	914	914	914	0
114	20250314	191000	25079998	914	914	914	914	0
115	20250314	190900	25079998	914	914	914	914	0
116	20250314	190800	25079998	914	914	914	914	0
117	20250314	190700	25079998	914	914	914	914	0
118	20250314	190600	25079998	914	914	914	914	0
119	20250314	190500	25079998	914	914	914	914	0
120	20250314	190400	25079998	914	914	914	914	0
121	20250314	190300	25079998	914	914	914	914	0
122	20250314	190200	25079998	914	905	914	905	15
123	20250314	190100	25079998	914	914	914	914	0
124	20250314	190000	25079998	914	914	914	914	0
125	20250314	185900	25079998	914	914	914	914	0
126	20250314	185800	25079998	914	914	914	914	0
127	20250314	185700	25079998	914	914	914	914	0
128	20250314	185600	25079998	914	914	914	914	0
129	20250314	185500	25079998	914	914	914	914	0
130	20250314	185400	25079998	914	914	914	914	0
131	20250314	185300	25079998	914	914	914	914	0
132	20250314	185200	25079998	914	914	914	914	0
133	20250314	185100	25079998	914	914	914	914	0
134	20250314	185000	25079998	914	914	914	914	0
135	20250314	184900	25079998	914	914	914	914	0
136	20250314	184800	25079998	914	914	914	914	0
137	20250314	184700	25079998	914	914	914	914	0
138	20250314	184600	25079998	914	914	914	914	0
139	20250314	184500	25079998	914	914	914	914	0
140	20250314	184400	25079998	914	914	914	914	0
141	20250314	184300	25079998	914	914	914	914	0
142	20250314	184200	25079998	914	914	914	914	0
143	20250314	184100	25079998	914	914	914	914	0
144	20250314	184000	25079998	914	914	914	914	0
145	20250314	183900	25079998	914	914	914	914	0
146	20250314	183800	25079998	914	914	914	914	0
147	20250314	183700	25079998	914	914	914	914	0
148	20250314	183600	25079998	914	914	914	914	0
149	20250314	183500	25079998	914	914	914	914	0
150	20250314	183400	25079998	914	914	914	914	0
151	20250314	183300	25079998	914	914	914	914	0
152	20250314	183200	25079998	914	905	914	905	15
153	20250314	183100	25079998	914	914	914	914	0
154	20250314	183000	25079998	914	914	914	914	0
155	20250314	182900	25079998	914	914	914	914	0
156	20250314	182800	25079998	914	914	914	914	0
157	20250314	182700	25079998	914	914	914	914	0
158	20250314	182600	25079998	914	914	914	914	0
159	20250314	182500	25079998	914	914	914	914	0
160	20250314	182400	25079998	914	914	914	914	0
161	20250314	182300	25079998	914	914	914	914	0
162	20250314	182200	25079998	914	914	914	914	0
163	20250314	182100	25079998	914	914	914	914	0
164	20250314	182000	25079998	914	914	914	914	0
165	20250314	181900	25079998	914	914	914	914	0
166	20250314	181800	25079998	914	914	914	914	0
167	20250314	181700	25079998	914	914	914	914	0
168	20250314	181600	25079998	914	914	914	914	0
169	20250314	181500	25079998	914	914	914	914	0
170	20250314	181400	25079998	914	914	914	914	0
171	20250314	181300	25079998	914	914	914	914	0
172	20250314	181200	25079998	914	914	914	914	0
173	20250314	181100	25079998	914	914	914	914	0
174	20250314	181000	25079998	914	914	914	914	0
175	20250314	180900	25079998	914	914	914	914	0
176	20250314	180800	25079998	914	914	914	914	0
177	20250314	180700	25079998	914	914	914	914	0
178	20250314	180600	25079998	914	914	914	914	0
179	20250314	180500	25079998	914	914	914	914	0
180	20250314	180400	25079998	914	914	914	914	0
181	20250314	180300	25079998	914	914	914	914	0
182	20250314	180200	25079998	914	905	914	905	15
183	20250314	180100	25079998	914	914	914	914	0
184	20250314	180000	25079998	914	914	914	914	0
185	20250314	175900	25079998	914	914	914	914	0
186	20250314	175800	25079998	914	914	914	914	0
187	20250314	175700	25079998	914	914	914	914	0
188	20250314	175600	25079998	914	914	914	914	0
189	20250314	175500	25079998	914	914	914	914	0
190	20250314	175400	25079998	914	914	914	914	0
191	20250314	175300	25079998	914	914	914	914	0
192	20250314	175200	25079998	914	914	914	914	0
193	20250314	175100	25079998	914	914	914	914	0
194	20250314	175000	25079998	914	914	914	914	0
195	20250314	174900	25079998	914	914	914	914	0
196	20250314	174800	25079998	914	914	914	914	0
197	20250314	174700	25079998	914	914	914	914	0
198	20250314	174600	25079998	914	914	914	914	0
199	20250314	174500	25079998	914	914	914	914	0
200	20250314	174400	25079998	914	914	914	914	0
201	20250314	174300	25079998	914	914	914	914	0
202	20250314	174200	25079998	914	914	914	914	0
203	20250314	174100	25079998	914	914	914	914	0
204	20250314	174000	25079998	914	914	914	914	0
205	20250314	173900	25079998	914	914	914	914	0
206	20250314	173800	25079998	914	914	914	914	0
207	20250314	173700	25079998	914	914	914	914	0
208	20250314	173600	25079998	914	914	914	914	0
209	20250314	173500	25079998	914	914	914	914	0
210	20250314	173400	25079998	914	914	914	914	0
211	20250314	173300	25079998	914	914	914	914	0
212	20250314	173200	25079998	914	905	914	905	15
213	20250314	173100	25079998	914	914	914	914	0
214	20250314	173000	25079998	914	914	914	914	0
215	20250314	172900	25079998	914	914	914	914	0
216	20250314	172800	25079998	914	914	914	914	0
217	20250314	172700	25079998	914	914	914	914	0
218	20250314	172600	25079998	914	914	914	914	0
219	20250314	172500	25079998	914	914	914	914	0
220	20250314	172400	25079998	914	914	914	914	0
221	20250314	172300	25079998	914	914	914	914	0
222	20250314	172200	25079998	914	914	914	914	0
223	20250314	172100	25079998	914	914	914	914	0
224	20250314	172000	25079998	914	914	914	914	0
225	20250314	171900	25079998	914	914	914	914	0
226	20250314	171800	25079998	914	914	914	914	0
227	20250314	171700	25079998	914	914	914	914	0
228	20250314	171600	25079998	914	914	914	914	0
229	20250314	171500	25079998	914	914	914	914	0
230	20250314	171400	25079998	914	914	914	914	0
231	20250314	171300	25079998	914	914	914	914	0
232	20250314	171200	25079998	914	914	914	914	0
233	20250314	171100	25079998	914	914	914	914	0
234	20250314	171000	25079998	914	914	914	914	0
235	20250314	170900	25079998	914	914	914	914	0
236	20250314	170800	25079998	914	914	914	914	0
237	20250314	170700	25079998	914	914	914	914	0
238	20250314	170600	25079998	914	914	914	914	0
239	20250314	170500	25079998	914	914	914	914	0
240	20250314	170400	25079998	914	914	914	914	0
241	20250314	170300	25079998	914	914	914	914	0
242	20250314	170200	25079998	914	905	914	905	15
243	20250314	170100	25079998	914	914	914	914	0
244	20250314	170000	25079998	914	914	914	914	0
245	20250314	165900	25079998	914	914	914	914	0
246	20250314	165800	25079998	914	914	914	914	0
247	20250314	165700	25079998	914	914	914	914	0
248	20250314	165600	25079998	914	914	914	914	0
249	20250314	165500	25079998	914	914	914	914	0
250	20250314	165400	25079998	914	914	914	914	0
251	20250314	165300	25079998	914	914	914	914	0
252	20250314	165200	25079998	914	914	914	914	0
253	20250314	165100	25079998	914	914	914	914	0
254	20250314	165000	25079998	914	914	914	914	0
255	20250314	164900	25079998	914	914	914	914	0
256	20250314	164800	25079998	914	914	914	914	0
257	20250314	164700	25079998	914	914	914	914	0
258	20250314	164600	25079998	914	914	914	914	0
259	20250314	164500	25079998	914	914	914	914	0
260	20250314	164400	25079998	914	914	914	914	0
261	20250314	164300	25079998	914	914	914	914	0
262	20250314	164200	25079998	914	914	914	914	0
263	20250314	164100	25079998	914	914	914	914	0
264	20250314	164000	25079998	914	914	914	914	0
265	20250314	163900	25079998	914	914	914	914	0
266	20250314	163800	25079998	914	914	914	914	0
267	20250314	163700	25079998	914	914	914	914	0
268	20250314	163600	25079998	914	914	914	914	0
269	20250314	163500	25079998	914	914	914	914	0
270	20250314	163400	25079998	914	914	914	914	0
271	20250314	163300	25079998	914	914	914	914	0
272	20250314	163200	25079998	914	905	914	905	15
273	20250314	163100	25079998	914	914	914	914	0
274	20250314	163000	25079998	914	914	914	914	0
275	20250314	162900	25079998	914	914	914	914	0
276	20250314	162800	25079998	914	914	914	914	0
277	20250314	162700	25079998	914	914	914	914	0
278	20250314	162600	25079998	914	914	914	914	0
279	20250314	162500	25079998	914	914	914	914	0
280	20250314	162400	25079998	914	914	914	914	0
281	20250314	162300	25079998	914	914	914	914	0
282	20250314	162200	25079998	914	914	914	914	0
283	20250314	162100	25079998	914	914	914	914	0
284	20250314	162000	25079998	914	914	914	914	0
285	20250314	161900	25079998	914	914	914	914	0
286	20250314	161800	25079998	914	914	914	914	0
287	20250314	161700	25079998	914	914	914	914	0
288	20250314	161600	25079998	914	914	914	914	0
289	20250314	161500	25079998	914	914	914	914	0
290	20250314	161400	25079998	914	914	914	914	0
291	20250314	161300	25079998	914	914	914	914	0
292	20250314	161200	25079998	914	914	914	914	0
293	20250314	161100	25079998	914	914	914	914	0
294	20250314	161000	25079998	914	914	914	914	0
295	20250314	160900	25079998	914	914	914	914	0
296	20250314	160800	25079998	914	914	914	914	0
297	20250314	160700	25079998	914	914	914	914	0
298	20250314	160600	25079998	914	914	914	914	0
299	20250314	160500	25079998	914	914	914	914	0
300	20250314	160400	25079998	914	914	914	914	0
301	20250314	160300	25079998	914	914	914	914	0
302	20250314	160200	25079998	914	905	914	905	15
303	20250314	160100	25079998	914	914	914	914	0
304	20250314	160000	25079998	914	914	914	914	0
305	20250314	155900	25079998	914	914	914	914	0
306	20250314	155800	25079998	914	914	914	914	0
307	20250314	155700	25079998	914	914	914	914	0
308	20250314	155600	25079998	914	914	914	914	0
309	20250314	155500	25079998	914	914	914	914	0
310	20250314	155400	25079998	914	914	914	914	0
311	20250314	155300	25079998	914	914	914	914	0
312	20250314	155200	25079998	914	914	914	914	0
313	20250314	155100	25079998	914	914	914	914	0
314	20250314	155000	25079998	914	914	914	914	0
315	20250314	154900	25079998	914	914	914	914	0
316	20250314	154800	25079998	914	914	914	914	0
317	20250314	154700	25079998	914	914	914	914	0
318	20250314	154600	25079998	914	914	914	914	0
319	20250314	154500	25079998	914	914	914	914	0
320	20250314	154400	25079998	914	914	914	914	0
321	20250314	154300	25079998	914	914	914	914	0
322	20250314	154200	25079998	914	914	914	914	0
323	20250314	154100	25079998	914	914	914	914	0
324	20250314	154000	25079998	914	914	914	914	0
325	20250314	153900	25079998	914	914	914	914	0
326	20250314	153800	25079998	914	914	914	914	0
327	20250314	153700	25079998	914	914	914	914	0
328	20250314	153600	25079998	914	914	914	914	0
329	20250314	153500	25079998	914	914	914	914	0
330	20250314	153400	25079998	914	914	914	914	0
331	20250314	153300	25079998	914	914	914	914	0
332	20250314	153200	25079998	914	905	914	905	15
333	20250314	153100	25079998	914	914	914	914	0
334	20250314	153000	25079998	914	914	914	914	0
335	20250314	152900	25079998	914	914	914	914	0
336	20250314	152800	25079998	914	914	914	914	0
337	20250314	152700	25079998	914	914	914	914	0
338	20250314	152600	25079998	914	914	914	914	0
339	20250314	152500	25079998	914	914	914	914	0
340	20250314	152400	25079998	914	914	914	914	0
341	20250314	152300	25079998	914	914	914	914	0
342	20250314	152200	25079998	914	914	914	914	0
343	20250314	152100	25079998	914	914	914	914	0
344	20250314	152000	25079998	914	914	914	914	0
345	20250314	151900	25079998	914	914	914	914	0
346	20250314	151800	25079998	914	905	914	905	15
347	20250314	151700	25066392	914	914	914	914	0
348	20250314	151600	25066392	914	914	914	914	0
349	20250314	151500	25066392	914	914	914	914	0
350	20250314	151400	25066392	914	905	914	905	70
351	20250314	151300	25002489	915	915	915	915	0
352	20250314	151200	25002489	915	905	915	893	1140
353	20250314	151100	23967658	914	914	914	914	0
354	20250314	151000	23967658	914	914	914	914	0
355	20250314	150900	23967658	914	914	914	914	0
356	20250314	150800	23967658	914	914	914	914	43
357	20250314	150700	23928356	914	914	914	914	5
358	20250314	150600	23923786	912	912	912	912	0
359	20250314	150500	23923786	912	912	912	912	4
360	20250314	150400	23920138	912	912	912	912	0
361	20250314	150300	23920138	912	912	912	912	23
362	20250314	150200	23899162	914	912	914	912	122
363	20250314	150100	23787791	912	912	912	912	32
364	20250314	150000	23758607	912	912	912	912	1
365	20250314	145900	23757695	911	903	911	903	68
366	20250314	145800	23695767	901	905	905	892	100
367	20250314	145700	23606345	911	914	914	911	37
368	20250314	145600	23572596	915	911	915	911	1615
369	20250314	145500	22099821	911	911	911	911	11
370	20250314	145400	22089800	911	911	911	911	0
371	20250314	145300	22089800	911	911	911	911	0
372	20250314	145200	22089800	911	911	911	911	0
373	20250314	145100	22089800	911	911	911	911	30
374	20250314	145000	22062470	911	911	911	911	0
375	20250314	144900	22062470	911	911	911	911	0
376	20250314	144800	22062470	911	911	911	911	0
377	20250314	144700	22062470	911	911	911	911	0
378	20250314	144600	22062470	911	911	911	911	0
379	20250314	144500	22062470	911	910	911	910	15
380	20250314	144400	22048818	911	911	911	911	5
381	20250314	144300	22044263	911	911	911	911	1
382	20250314	144200	22043352	911	911	911	911	0
383	20250314	144100	22043352	911	911	911	911	0
384	20250314	144000	22043352	911	911	911	911	0
385	20250314	143900	22043352	911	911	911	911	0
386	20250314	143800	22043352	911	911	911	911	0
387	20250314	143700	22043352	911	911	911	911	0
388	20250314	143600	22043352	911	911	911	911	0
389	20250314	143500	22043352	911	911	911	911	0
390	20250314	143400	22043352	911	911	911	911	0
391	20250314	143300	22043352	911	911	911	911	0
392	20250314	143200	22043352	911	911	911	911	0
393	20250314	143100	22043352	911	911	911	911	0
394	20250314	143000	22043352	911	911	911	911	0
395	20250314	142900	22043352	911	911	911	911	0
396	20250314	142800	22043352	911	911	911	911	0
397	20250314	142700	22043352	911	911	911	911	0
398	20250314	142600	22043352	911	903	911	895	69
399	20250314	142500	21981373	912	911	912	911	15
400	20250314	142400	21967694	912	912	912	912	0
401	20250314	142300	21967694	912	912	912	912	0
402	20250314	142200	21967694	912	912	913	912	1026
403	20250314	142100	21031981	912	912	912	912	0
404	20250314	142000	21031981	912	912	912	912	0
405	20250314	141900	21031981	912	912	912	912	0
406	20250314	141800	21031981	912	912	912	912	0
407	20250314	141700	21031981	912	912	912	912	0
408	20250314	141600	21031981	912	912	912	912	1
409	20250314	141500	21031069	913	913	913	913	0
410	20250314	141400	21031069	913	913	913	913	0
411	20250314	141300	21031069	913	913	913	913	0
412	20250314	141200	21031069	913	913	913	913	0
413	20250314	141100	21031069	913	913	913	913	0
414	20250314	141000	21031069	913	913	913	913	0
415	20250314	140900	21031069	913	913	913	913	0
416	20250314	140800	21031069	913	913	913	913	0
417	20250314	140700	21031069	913	913	913	913	0
418	20250314	140600	21031069	913	913	913	913	0
419	20250314	140500	21031069	913	913	913	913	0
420	20250314	140400	21031069	913	913	913	913	0
421	20250314	140300	21031069	913	913	913	913	0
422	20250314	140200	21031069	913	913	913	913	0
423	20250314	140100	21031069	913	911	913	911	10
424	20250314	140000	21021941	905	905	905	905	0
425	20250314	135900	21021941	905	905	905	905	0
426	20250314	135800	21021941	905	905	905	905	0
427	20250314	135700	21021941	905	905	905	905	1
428	20250314	135600	21021036	912	912	912	912	0
429	20250314	135500	21021036	912	912	912	912	0
430	20250314	135400	21021036	912	912	912	912	0
431	20250314	135300	21021036	912	912	912	912	0
432	20250314	135200	21021036	912	911	913	911	16
433	20250314	135100	21006450	915	915	915	915	0
434	20250314	135000	21006450	915	915	915	915	0
435	20250314	134900	21006450	915	915	915	915	0
436	20250314	134800	21006450	915	915	915	915	0
437	20250314	134700	21006450	915	915	915	915	0
438	20250314	134600	21006450	915	915	915	915	0
439	20250314	134500	21006450	915	915	915	915	0
440	20250314	134400	21006450	915	915	915	915	0
441	20250314	134300	21006450	915	915	915	915	0
442	20250314	134200	21006450	915	915	915	915	0
443	20250314	134100	21006450	915	915	915	915	0
444	20250314	134000	21006450	915	915	915	915	0
445	20250314	133900	21006450	915	911	915	911	108
446	20250314	133800	20908016	911	911	911	911	0
447	20250314	133700	20908016	911	911	911	911	0
448	20250314	133600	20908016	911	911	911	911	1
449	20250314	133500	20907105	910	910	910	910	1
450	20250314	133400	20906195	910	910	910	910	0
451	20250314	133300	20906195	910	910	910	910	0
452	20250314	133200	20906195	910	910	910	910	0
453	20250314	133100	20906195	910	910	910	910	0
454	20250314	133000	20906195	910	910	910	910	0
455	20250314	132900	20906195	910	910	910	910	0
456	20250314	132800	20906195	910	910	910	910	4221
457	20250314	132700	17065085	910	910	910	910	0
458	20250314	132600	17065085	910	910	910	910	0
459	20250314	132500	17065085	910	910	910	910	0
460	20250314	132400	17065085	910	910	910	910	0
461	20250314	132300	17065085	910	910	910	910	390
462	20250314	132200	16710185	910	910	910	910	0
463	20250314	132100	16710185	910	910	910	910	0
464	20250314	132000	16710185	910	909	910	909	2138
465	20250314	131900	14766578	909	909	909	909	17
466	20250314	131800	14751125	909	908	909	908	42
467	20250314	131700	14712949	908	908	908	908	0
468	20250314	131600	14712949	908	908	908	908	0
469	20250314	131500	14712949	908	907	908	907	391
470	20250314	131400	14358279	907	907	907	907	0
471	20250314	131300	14358279	907	907	907	907	0
472	20250314	131200	14358279	907	907	907	907	0
473	20250314	131100	14358279	907	907	907	907	33
474	20250314	131000	14328348	901	901	901	901	1
475	20250314	130900	14327447	901	901	901	901	0
476	20250314	130800	14327447	901	901	901	901	0
477	20250314	130700	14327447	901	901	901	901	0
478	20250314	130600	14327447	901	901	901	901	0
479	20250314	130500	14327447	901	901	901	901	0
480	20250314	130400	14327447	901	901	901	901	0
481	20250314	130300	14327447	901	901	901	901	0
482	20250314	130200	14327447	901	901	901	901	0
483	20250314	130100	14327447	901	901	901	901	0
484	20250314	130000	14327447	901	901	901	901	0
485	20250314	125900	14327447	901	901	901	901	0
486	20250314	125800	14327447	901	901	901	901	0
487	20250314	125700	14327447	901	901	901	901	0
488	20250314	125600	14327447	901	901	901	901	0
489	20250314	125500	14327447	901	901	901	901	0
490	20250314	125400	14327447	901	901	901	901	0
491	20250314	125300	14327447	901	901	901	901	0
492	20250314	125200	14327447	901	901	901	901	0
493	20250314	125100	14327447	901	901	901	901	0
494	20250314	125000	14327447	901	901	901	901	0
495	20250314	124900	14327447	901	901	901	901	0
496	20250314	124800	14327447	901	901	901	901	0
497	20250314	124700	14327447	901	901	901	901	0
498	20250314	124600	14327447	901	901	901	901	186
499	20250314	124500	14159861	901	901	901	901	0
500	20250314	124400	14159861	901	901	901	901	0
501	20250314	124300	14159861	901	901	901	901	0
502	20250314	124200	14159861	901	901	901	901	0
503	20250314	124100	14159861	901	901	901	901	0
504	20250314	124000	14159861	901	901	901	901	0
505	20250314	123900	14159861	901	901	901	901	0
506	20250314	123800	14159861	901	901	901	901	0
507	20250314	123700	14159861	901	901	901	901	0
508	20250314	123600	14159861	901	901	901	901	0
509	20250314	123500	14159861	901	901	901	901	0
510	20250314	123400	14159861	901	901	901	901	0
511	20250314	123300	14159861	901	901	901	901	0
512	20250314	123200	14159861	901	901	901	901	0
513	20250314	123100	14159861	901	901	901	901	0
514	20250314	123000	14159861	901	901	901	901	0
515	20250314	122900	14159861	901	901	901	901	0
516	20250314	122800	14159861	901	901	901	901	0
517	20250314	122700	14159861	901	901	901	901	0
518	20250314	122600	14159861	901	901	901	901	0
519	20250314	122500	14159861	901	901	901	901	0
520	20250314	122400	14159861	901	901	901	901	0
521	20250314	122300	14159861	901	901	901	901	1010
522	20250314	122200	13249851	907	907	907	907	0
523	20250314	122100	13249851	907	907	907	907	0
524	20250314	122000	13249851	907	907	907	907	0
525	20250314	121900	13249851	907	907	907	907	0
526	20250314	121800	13249851	907	907	907	907	0
527	20250314	121700	13249851	907	907	907	907	5
528	20250314	121600	13245316	909	909	909	909	0
529	20250314	121500	13245316	909	909	909	909	0
530	20250314	121400	13245316	909	909	909	909	0
531	20250314	121300	13245316	909	909	909	909	0
532	20250314	121200	13245316	909	909	909	909	0
533	20250314	121100	13245316	909	909	909	909	0
534	20250314	121000	13245316	909	909	909	909	0
535	20250314	120900	13245316	909	909	909	909	0
536	20250314	120800	13245316	909	909	909	909	0
537	20250314	120700	13245316	909	909	909	909	0
538	20250314	120600	13245316	909	909	909	909	0
539	20250314	120500	13245316	909	905	909	901	2001
540	20250314	120400	11438663	909	903	909	903	100
541	20250314	120300	11347783	901	901	901	901	0
542	20250314	120200	11347783	901	901	901	901	0
543	20250314	120100	11347783	901	901	901	901	0
544	20250314	120000	11347783	901	901	901	901	0
545	20250314	115900	11347783	901	900	901	900	118
546	20250314	115800	11241559	900	900	900	900	0
547	20250314	115700	11241559	900	900	900	900	0
548	20250314	115600	11241559	900	900	900	900	0
549	20250314	115500	11241559	900	900	900	900	0
550	20250314	115400	11241559	900	900	900	900	0
551	20250314	115300	11241559	900	900	900	900	0
552	20250314	115200	11241559	900	900	900	900	0
553	20250314	115100	11241559	900	900	900	900	0
554	20250314	115000	11241559	900	900	900	900	0
555	20250314	114900	11241559	900	900	900	900	0
556	20250314	114800	11241559	900	900	900	900	0
557	20250314	114700	11241559	900	900	900	900	0
558	20250314	114600	11241559	900	900	900	900	0
559	20250314	114500	11241559	900	900	900	900	0
560	20250314	114400	11241559	900	900	900	900	0
561	20250314	114300	11241559	900	900	900	900	0
562	20250314	114200	11241559	900	900	900	900	0
563	20250314	114100	11241559	900	900	900	900	0
564	20250314	114000	11241559	900	900	900	900	0
565	20250314	113900	11241559	900	900	900	900	0
566	20250314	113800	11241559	900	900	900	900	0
567	20250314	113700	11241559	900	900	900	900	0
568	20250314	113600	11241559	900	900	900	900	0
569	20250314	113500	11241559	900	900	900	900	0
570	20250314	113400	11241559	900	900	900	900	1
571	20250314	113300	11240659	895	895	895	895	825
572	20250314	113200	10502284	895	895	895	895	0
573	20250314	113100	10502284	895	895	895	895	0
574	20250314	113000	10502284	895	895	895	895	0
575	20250314	112900	10502284	895	895	895	895	0
576	20250314	112800	10502284	895	895	895	895	0
577	20250314	112700	10502284	895	895	895	895	0
578	20250314	112600	10502284	895	895	895	895	0
579	20250314	112500	10502284	895	895	895	895	0
580	20250314	112400	10502284	895	895	895	895	0
581	20250314	112300	10502284	895	895	895	895	0
582	20250314	112200	10502284	895	895	895	895	0
583	20250314	112100	10502284	895	895	895	895	50
584	20250314	112000	10457534	899	899	899	899	0
585	20250314	111900	10457534	899	899	899	899	0
586	20250314	111800	10457534	899	899	899	899	0
587	20250314	111700	10457534	899	897	899	897	2
588	20250314	111600	10455738	895	895	895	895	1291
589	20250314	111500	9300293	895	895	895	895	0
590	20250314	111400	9300293	895	895	895	895	0
591	20250314	111300	9300293	895	895	895	895	0
592	20250314	111200	9300293	895	895	895	895	0
593	20250314	111100	9300293	895	895	895	895	0
594	20250314	111000	9300293	895	895	895	895	0
595	20250314	110900	9300293	895	895	895	895	400
596	20250314	110800	8942293	895	895	895	895	5
597	20250314	110700	8937818	895	895	895	895	0
598	20250314	110600	8937818	895	895	895	895	0
599	20250314	110500	8937818	895	887	895	887	11
600	20250314	110400	8927993	886	886	886	886	0
601	20250314	110300	8927993	886	886	886	886	0
602	20250314	110200	8927993	886	886	886	886	0
603	20250314	110100	8927993	886	886	886	886	0
604	20250314	110000	8927993	886	886	886	886	0
605	20250314	105900	8927993	886	886	886	886	0
606	20250314	105800	8927993	886	886	886	886	1
607	20250314	105700	8927107	886	886	886	886	0
608	20250314	105600	8927107	886	886	886	886	0
609	20250314	105500	8927107	886	886	886	886	0
610	20250314	105400	8927107	886	886	886	886	1407
611	20250314	105300	7680505	885	885	885	885	0
612	20250314	105200	7680505	885	885	885	885	0
613	20250314	105100	7680505	885	885	885	885	0
614	20250314	105000	7680505	885	885	885	885	0
615	20250314	104900	7680505	885	885	885	885	0
616	20250314	104800	7680505	885	885	885	885	0
617	20250314	104700	7680505	885	885	885	885	0
618	20250314	104600	7680505	885	885	885	885	0
619	20250314	104500	7680505	885	885	885	885	0
620	20250314	104400	7680505	885	885	885	885	0
621	20250314	104300	7680505	885	885	885	885	1
622	20250314	104200	7679620	882	882	882	882	0
623	20250314	104100	7679620	882	882	882	882	0
624	20250314	104000	7679620	882	882	882	882	0
625	20250314	103900	7679620	882	882	882	882	0
626	20250314	103800	7679620	882	882	882	882	0
627	20250314	103700	7679620	882	882	882	882	0
628	20250314	103600	7679620	882	882	882	882	0
629	20250314	103500	7679620	882	882	882	882	0
630	20250314	103400	7679620	882	881	882	881	452
631	20250314	103300	7281393	881	881	881	881	0
632	20250314	103200	7281393	881	881	881	881	22
633	20250314	103100	7262011	880	880	880	880	0
634	20250314	103000	7262011	880	880	881	880	272
635	20250314	102900	7022644	880	880	880	880	0
636	20250314	102800	7022644	880	880	880	880	0
637	20250314	102700	7022644	880	880	880	880	0
638	20250314	102600	7022644	880	880	880	880	0
639	20250314	102500	7022644	880	880	880	880	0
640	20250314	102400	7022644	880	880	880	880	0
641	20250314	102300	7022644	880	880	880	880	0
642	20250314	102200	7022644	880	880	880	880	0
643	20250314	102100	7022644	880	880	880	880	0
644	20250314	102000	7022644	880	880	880	880	0
645	20250314	101900	7022644	880	880	880	880	0
646	20250314	101800	7022644	880	880	880	880	2
647	20250314	101700	7020884	880	880	880	880	1
648	20250314	101600	7020004	880	880	880	880	0
649	20250314	101500	7020004	880	880	880	880	0
650	20250314	101400	7020004	880	880	880	880	1
651	20250314	101300	7019124	877	878	878	877	4
652	20250314	101200	7015614	880	880	880	880	0
653	20250314	101100	7015614	880	880	880	880	0
654	20250314	101000	7015614	880	880	880	880	0
655	20250314	100900	7015614	880	880	880	880	0
656	20250314	100800	7015614	880	880	880	880	100
657	20250314	100700	6927614	880	880	880	880	2
658	20250314	100600	6925854	882	882	882	882	0
659	20250314	100500	6925854	882	882	882	882	0
660	20250314	100400	6925854	882	882	882	882	0
661	20250314	100300	6925854	882	882	882	882	0
662	20250314	100200	6925854	882	882	882	882	0
663	20250314	100100	6925854	882	882	882	882	0
664	20250314	100000	6925854	882	882	882	882	0
665	20250314	095900	6925854	882	882	882	882	1
666	20250314	095800	6924972	878	878	878	878	0
667	20250314	095700	6924972	878	878	878	878	0
668	20250314	095600	6924972	878	878	878	878	5
669	20250314	095500	6920582	882	882	882	882	0
670	20250314	095400	6920582	882	882	882	882	0
671	20250314	095300	6920582	882	882	882	882	2
672	20250314	095200	6918818	879	879	879	879	0
673	20250314	095100	6918818	879	879	879	879	0
674	20250314	095000	6918818	879	879	879	879	0
675	20250314	094900	6918818	879	883	883	879	25
676	20250314	094800	6896763	883	885	885	883	13
677	20250314	094700	6885271	886	892	892	886	6631
678	20250314	094600	1009934	896	896	896	896	0
679	20250314	094500	1009934	896	896	896	896	10
680	20250314	094400	1000974	893	893	893	893	0
681	20250314	094300	1000974	893	893	893	893	0
682	20250314	094200	1000974	893	893	893	893	0
683	20250314	094100	1000974	893	893	893	893	0
684	20250314	094000	1000974	893	893	893	893	0
685	20250314	093900	1000974	893	893	893	893	0
686	20250314	093800	1000974	893	893	893	893	0
687	20250314	093700	1000974	893	893	893	893	0
688	20250314	093600	1000974	893	893	893	893	0
689	20250314	093500	1000974	893	893	893	893	0
690	20250314	093400	1000974	893	893	893	893	0
691	20250314	093300	1000974	893	893	893	893	0
692	20250314	093200	1000974	893	893	893	893	0
693	20250314	093100	1000974	893	893	893	893	0
694	20250314	093000	1000974	893	893	893	893	0
695	20250314	092900	1000974	893	893	893	893	0
696	20250314	092800	1000974	893	896	896	893	23
697	20250314	092700	980402	897	897	897	897	0
698	20250314	092600	980402	897	897	897	897	0
699	20250314	092500	980402	897	897	897	897	0
700	20250314	092400	980402	897	897	897	897	0
701	20250314	092300	980402	897	897	897	897	0
702	20250314	092200	980402	897	897	897	897	0
703	20250314	092100	980402	897	897	897	897	0
704	20250314	092000	980402	897	897	897	897	0
705	20250314	091900	980402	897	897	897	897	1
706	20250314	091800	979505	897	897	897	897	5
707	20250314	091700	975020	897	897	897	897	0
708	20250314	091600	975020	897	897	897	897	0
709	20250314	091500	975020	897	897	897	895	4
710	20250314	091400	971434	897	897	897	897	0
711	20250314	091300	971434	897	899	899	897	2
712	20250314	091200	969638	901	901	901	901	0
713	20250314	091100	969638	901	908	908	901	2
714	20250314	091000	967829	910	901	910	901	268
715	20250314	090900	724598	910	910	910	910	0
716	20250314	090800	724598	910	910	910	910	0
717	20250314	090700	724598	910	907	910	901	66
718	20250314	090600	665054	908	888	916	888	452
719	20250314	090500	260485	887	887	887	887	0
720	20250314	090400	260485	887	887	887	887	0
721	20250314	090300	260485	887	887	887	887	0
722	20250314	090200	260485	887	883	887	883	3
723	20250314	090100	257830	874	874	874	874	0
724	20250314	090000	257830	874	874	874	874	295