KissMeData/018620/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	190600	25644713	889	889	889	889	303
3	20250320	190500	25644713	889	889	889	889	0
4	20250320	190400	25644713	889	889	889	889	0
5	20250320	190300	25644713	889	889	889	889	0
6	20250320	190200	25644713	889	889	889	889	0
7	20250320	190100	25644713	889	889	889	889	0
8	20250320	190000	25644713	889	889	889	889	0
9	20250320	185900	25644713	889	889	889	889	0
10	20250320	185800	25644713	889	889	889	889	0
11	20250320	185700	25644713	889	889	889	889	0
12	20250320	185600	25644713	889	889	889	889	0
13	20250320	185500	25644713	889	889	889	889	0
14	20250320	185400	25644713	889	889	889	889	0
15	20250320	185300	25644713	889	889	889	889	0
16	20250320	185200	25644713	889	889	889	889	0
17	20250320	185100	25644713	889	889	889	889	0
18	20250320	185000	25644713	889	889	889	889	0
19	20250320	184900	25644713	889	889	889	889	0
20	20250320	184800	25644713	889	889	889	889	0
21	20250320	184700	25644713	889	889	889	889	0
22	20250320	184600	25644713	889	889	889	889	0
23	20250320	184500	25644713	889	889	889	889	0
24	20250320	184400	25644713	889	889	889	889	0
25	20250320	184300	25644713	889	889	889	889	0
26	20250320	184200	25644713	889	889	889	889	0
27	20250320	184100	25644713	889	889	889	889	0
28	20250320	184000	25644713	889	889	889	889	0
29	20250320	183900	25644713	889	889	889	889	0
30	20250320	183800	25644713	889	889	889	889	0
31	20250320	183700	25644713	889	889	889	889	0
32	20250320	183600	25644713	889	889	889	889	303
33	20250320	183500	25644713	889	889	889	889	0
34	20250320	183400	25644713	889	889	889	889	0
35	20250320	183300	25644713	889	889	889	889	0
36	20250320	183200	25644713	889	889	889	889	0
37	20250320	183100	25644713	889	889	889	889	0
38	20250320	183000	25644713	889	889	889	889	0
39	20250320	182900	25644713	889	889	889	889	0
40	20250320	182800	25644713	889	889	889	889	0
41	20250320	182700	25644713	889	889	889	889	0
42	20250320	182600	25644713	889	889	889	889	0
43	20250320	182500	25644713	889	889	889	889	0
44	20250320	182400	25644713	889	889	889	889	0
45	20250320	182300	25644713	889	889	889	889	0
46	20250320	182200	25644713	889	889	889	889	0
47	20250320	182100	25644713	889	889	889	889	0
48	20250320	182000	25644713	889	889	889	889	0
49	20250320	181900	25644713	889	889	889	889	0
50	20250320	181800	25644713	889	889	889	889	0
51	20250320	181700	25644713	889	889	889	889	0
52	20250320	181600	25644713	889	889	889	889	0
53	20250320	181500	25644713	889	889	889	889	0
54	20250320	181400	25644713	889	889	889	889	0
55	20250320	181300	25644713	889	889	889	889	0
56	20250320	181200	25644713	889	889	889	889	0
57	20250320	181100	25644713	889	889	889	889	0
58	20250320	181000	25644713	889	889	889	889	0
59	20250320	180900	25644713	889	889	889	889	0
60	20250320	180800	25644713	889	889	889	889	0
61	20250320	180700	25644713	889	889	889	889	0
62	20250320	180600	25644713	889	889	889	889	303
63	20250320	180500	25644713	889	889	889	889	0
64	20250320	180400	25644713	889	889	889	889	0
65	20250320	180300	25644713	889	889	889	889	0
66	20250320	180200	25644713	889	889	889	889	0
67	20250320	180100	25644713	889	889	889	889	0
68	20250320	180000	25644713	889	889	889	889	0
69	20250320	175900	25644713	889	889	889	889	0
70	20250320	175800	25644713	889	889	889	889	0
71	20250320	175700	25644713	889	889	889	889	0
72	20250320	175600	25644713	889	889	889	889	0
73	20250320	175500	25644713	889	889	889	889	0
74	20250320	175400	25644713	889	889	889	889	0
75	20250320	175300	25644713	889	889	889	889	0
76	20250320	175200	25644713	889	889	889	889	0
77	20250320	175100	25644713	889	889	889	889	0
78	20250320	175000	25644713	889	889	889	889	0
79	20250320	174900	25644713	889	889	889	889	0
80	20250320	174800	25644713	889	889	889	889	0
81	20250320	174700	25644713	889	889	889	889	0
82	20250320	174600	25644713	889	889	889	889	0
83	20250320	174500	25644713	889	889	889	889	0
84	20250320	174400	25644713	889	889	889	889	0
85	20250320	174300	25644713	889	889	889	889	0
86	20250320	174200	25644713	889	889	889	889	0
87	20250320	174100	25644713	889	889	889	889	0
88	20250320	174000	25644713	889	889	889	889	0
89	20250320	173900	25644713	889	889	889	889	0
90	20250320	173800	25644713	889	889	889	889	0
91	20250320	173700	25644713	889	889	889	889	0
92	20250320	173600	25644713	889	889	889	889	303
93	20250320	173500	25644713	889	889	889	889	0
94	20250320	173400	25644713	889	889	889	889	0
95	20250320	173300	25644713	889	889	889	889	0
96	20250320	173200	25644713	889	889	889	889	0
97	20250320	173100	25644713	889	889	889	889	0
98	20250320	173000	25644713	889	889	889	889	0
99	20250320	172900	25644713	889	889	889	889	0
100	20250320	172800	25644713	889	889	889	889	0
101	20250320	172700	25644713	889	889	889	889	0
102	20250320	172600	25644713	889	889	889	889	0
103	20250320	172500	25644713	889	889	889	889	0
104	20250320	172400	25644713	889	889	889	889	0
105	20250320	172300	25644713	889	889	889	889	0
106	20250320	172200	25644713	889	889	889	889	0
107	20250320	172100	25644713	889	889	889	889	0
108	20250320	172000	25644713	889	889	889	889	0
109	20250320	171900	25644713	889	889	889	889	0
110	20250320	171800	25644713	889	889	889	889	0
111	20250320	171700	25644713	889	889	889	889	0
112	20250320	171600	25644713	889	889	889	889	0
113	20250320	171500	25644713	889	889	889	889	0
114	20250320	171400	25644713	889	889	889	889	0
115	20250320	171300	25644713	889	889	889	889	0
116	20250320	171200	25644713	889	889	889	889	0
117	20250320	171100	25644713	889	889	889	889	0
118	20250320	171000	25644713	889	889	889	889	0
119	20250320	170900	25644713	889	889	889	889	0
120	20250320	170800	25644713	889	889	889	889	0
121	20250320	170700	25644713	889	889	889	889	0
122	20250320	170600	25644713	889	889	889	889	303
123	20250320	170500	25644713	889	889	889	889	0
124	20250320	170400	25644713	889	889	889	889	0
125	20250320	170300	25644713	889	889	889	889	0
126	20250320	170200	25644713	889	889	889	889	0
127	20250320	170100	25644713	889	889	889	889	0
128	20250320	170000	25644713	889	889	889	889	0
129	20250320	165900	25644713	889	889	889	889	0
130	20250320	165800	25644713	889	889	889	889	0
131	20250320	165700	25644713	889	889	889	889	0
132	20250320	165600	25644713	889	889	889	889	0
133	20250320	165500	25644713	889	889	889	889	0
134	20250320	165400	25644713	889	889	889	889	0
135	20250320	165300	25644713	889	889	889	889	0
136	20250320	165200	25644713	889	889	889	889	0
137	20250320	165100	25644713	889	889	889	889	0
138	20250320	165000	25644713	889	889	889	889	0
139	20250320	164900	25644713	889	889	889	889	0
140	20250320	164800	25644713	889	889	889	889	0
141	20250320	164700	25644713	889	889	889	889	0
142	20250320	164600	25644713	889	889	889	889	0
143	20250320	164500	25644713	889	889	889	889	0
144	20250320	164400	25644713	889	889	889	889	0
145	20250320	164300	25644713	889	889	889	889	0
146	20250320	164200	25644713	889	889	889	889	0
147	20250320	164100	25644713	889	889	889	889	0
148	20250320	164000	25644713	889	889	889	889	0
149	20250320	163900	25644713	889	889	889	889	0
150	20250320	163800	25644713	889	889	889	889	0
151	20250320	163700	25644713	889	889	889	889	0
152	20250320	163600	25644713	889	889	889	889	303
153	20250320	163500	25644713	889	889	889	889	0
154	20250320	163400	25644713	889	889	889	889	0
155	20250320	163300	25644713	889	889	889	889	0
156	20250320	163200	25644713	889	889	889	889	0
157	20250320	163100	25644713	889	889	889	889	0
158	20250320	163000	25644713	889	889	889	889	0
159	20250320	162900	25644713	889	889	889	889	0
160	20250320	162800	25644713	889	889	889	889	0
161	20250320	162700	25644713	889	889	889	889	0
162	20250320	162600	25644713	889	889	889	889	0
163	20250320	162500	25644713	889	889	889	889	0
164	20250320	162400	25644713	889	889	889	889	0
165	20250320	162300	25644713	889	889	889	889	0
166	20250320	162200	25644713	889	889	889	889	0
167	20250320	162100	25644713	889	889	889	889	0
168	20250320	162000	25644713	889	889	889	889	0
169	20250320	161900	25644713	889	889	889	889	0
170	20250320	161800	25644713	889	889	889	889	0
171	20250320	161700	25644713	889	889	889	889	0
172	20250320	161600	25644713	889	889	889	889	0
173	20250320	161500	25644713	889	889	889	889	0
174	20250320	161400	25644713	889	889	889	889	0
175	20250320	161300	25644713	889	889	889	889	0
176	20250320	161200	25644713	889	889	889	889	0
177	20250320	161100	25644713	889	889	889	889	0
178	20250320	161000	25644713	889	889	889	889	0
179	20250320	160900	25644713	889	889	889	889	0
180	20250320	160800	25644713	889	889	889	889	0
181	20250320	160700	25644713	889	889	889	889	0
182	20250320	160600	25644713	889	889	889	889	303
183	20250320	160500	25644713	889	889	889	889	0
184	20250320	160400	25644713	889	889	889	889	0
185	20250320	160300	25644713	889	889	889	889	0
186	20250320	160200	25644713	889	889	889	889	0
187	20250320	160100	25644713	889	889	889	889	0
188	20250320	160000	25644713	889	889	889	889	0
189	20250320	155900	25644713	889	889	889	889	0
190	20250320	155800	25644713	889	889	889	889	0
191	20250320	155700	25644713	889	889	889	889	0
192	20250320	155600	25644713	889	889	889	889	0
193	20250320	155500	25644713	889	889	889	889	0
194	20250320	155400	25644713	889	889	889	889	0
195	20250320	155300	25644713	889	889	889	889	0
196	20250320	155200	25644713	889	889	889	889	0
197	20250320	155100	25644713	889	889	889	889	0
198	20250320	155000	25644713	889	889	889	889	0
199	20250320	154900	25644713	889	889	889	889	0
200	20250320	154800	25644713	889	889	889	889	0
201	20250320	154700	25644713	889	889	889	889	0
202	20250320	154600	25644713	889	889	889	889	0
203	20250320	154500	25644713	889	889	889	889	0
204	20250320	154400	25644713	889	889	889	889	0
205	20250320	154300	25644713	889	889	889	889	0
206	20250320	154200	25644713	889	889	889	889	0
207	20250320	154100	25644713	889	889	889	889	0
208	20250320	154000	25644713	889	889	889	889	0
209	20250320	153900	25644713	889	889	889	889	0
210	20250320	153800	25644713	889	889	889	889	0
211	20250320	153700	25644713	889	889	889	889	0
212	20250320	153600	25644713	889	889	889	889	303
213	20250320	153500	25644713	889	889	889	889	0
214	20250320	153400	25644713	889	889	889	889	0
215	20250320	153300	25644713	889	889	889	889	0
216	20250320	153200	25644713	889	889	889	889	0
217	20250320	153100	25644713	889	889	889	889	0
218	20250320	153000	25644713	889	889	889	889	303
219	20250320	152900	25375346	889	889	889	889	0
220	20250320	152800	25375346	889	889	889	889	0
221	20250320	152700	25375346	889	889	889	889	0
222	20250320	152600	25375346	889	889	889	889	0
223	20250320	152500	25375346	889	889	889	889	0
224	20250320	152400	25375346	889	889	889	889	0
225	20250320	152300	25375346	889	889	889	889	0
226	20250320	152200	25375346	889	889	889	889	0
227	20250320	152100	25375346	889	889	889	889	0
228	20250320	152000	25375346	889	889	889	889	0
229	20250320	151900	25375346	889	889	889	889	0
230	20250320	151800	25375346	889	889	889	889	0
231	20250320	151700	25375346	889	889	889	889	0
232	20250320	151600	25375346	889	889	889	889	0
233	20250320	151500	25375346	889	889	889	889	0
234	20250320	151400	25375346	889	889	889	889	0
235	20250320	151300	25375346	889	889	889	889	0
236	20250320	151200	25375346	889	889	889	889	20
237	20250320	151100	25357566	889	889	889	889	0
238	20250320	151000	25357566	889	889	889	889	0
239	20250320	150900	25357566	889	889	889	889	0
240	20250320	150800	25357566	889	889	889	889	0
241	20250320	150700	25357566	889	889	889	889	0
242	20250320	150600	25357566	889	889	889	889	0
243	20250320	150500	25357566	889	889	889	889	0
244	20250320	150400	25357566	889	889	889	889	100
245	20250320	150300	25268666	889	889	889	889	0
246	20250320	150200	25268666	889	889	889	889	0
247	20250320	150100	25268666	889	889	889	889	0
248	20250320	150000	25268666	889	886	889	886	98
249	20250320	145900	25181782	884	884	884	884	0
250	20250320	145800	25181782	884	884	884	884	120
251	20250320	145700	25075702	884	884	884	884	110
252	20250320	145600	24978462	884	884	884	884	0
253	20250320	145500	24978462	884	884	884	884	5
254	20250320	145400	24974042	884	884	884	884	0
255	20250320	145300	24974042	884	884	884	884	15
256	20250320	145200	24960782	884	884	884	884	0
257	20250320	145100	24960782	884	884	884	884	0
258	20250320	145000	24960782	884	884	884	884	0
259	20250320	144900	24960782	884	884	884	884	0
260	20250320	144800	24960782	884	884	884	884	0
261	20250320	144700	24960782	884	884	884	884	0
262	20250320	144600	24960782	884	884	884	884	15
263	20250320	144500	24947522	885	885	885	885	0
264	20250320	144400	24947522	885	885	885	885	100
265	20250320	144300	24859022	885	885	885	885	0
266	20250320	144200	24859022	885	885	885	885	0
267	20250320	144100	24859022	885	885	885	885	10
268	20250320	144000	24850172	885	885	885	885	0
269	20250320	143900	24850172	885	885	885	885	0
270	20250320	143800	24850172	885	885	885	885	0
271	20250320	143700	24850172	885	885	885	885	0
272	20250320	143600	24850172	885	885	885	885	0
273	20250320	143500	24850172	885	885	885	885	0
274	20250320	143400	24850172	885	885	885	885	0
275	20250320	143300	24850172	885	885	885	885	93
276	20250320	143200	24767867	884	884	884	884	0
277	20250320	143100	24767867	884	884	884	884	16
278	20250320	143000	24753723	884	884	884	884	0
279	20250320	142900	24753723	884	884	884	884	0
280	20250320	142800	24753723	884	884	884	884	16
281	20250320	142700	24739579	884	884	884	884	0
282	20250320	142600	24739579	884	884	884	884	0
283	20250320	142500	24739579	884	884	884	884	0
284	20250320	142400	24739579	884	884	884	884	0
285	20250320	142300	24739579	884	884	884	884	292
286	20250320	142200	24481451	885	885	885	885	0
287	20250320	142100	24481451	885	885	885	885	0
288	20250320	142000	24481451	885	885	885	885	0
289	20250320	141900	24481451	885	885	885	885	0
290	20250320	141800	24481451	885	885	885	885	0
291	20250320	141700	24481451	885	885	885	885	0
292	20250320	141600	24481451	885	885	885	885	0
293	20250320	141500	24481451	885	885	885	885	0
294	20250320	141400	24481451	885	885	885	885	0
295	20250320	141300	24481451	885	885	885	885	0
296	20250320	141200	24481451	885	885	885	885	0
297	20250320	141100	24481451	885	885	885	885	50
298	20250320	141000	24437201	886	886	886	886	0
299	20250320	140900	24437201	886	886	886	886	0
300	20250320	140800	24437201	886	886	886	886	16
301	20250320	140700	24423025	886	886	886	886	0
302	20250320	140600	24423025	886	886	886	886	0
303	20250320	140500	24423025	886	886	886	886	18
304	20250320	140400	24407077	887	887	887	887	0
305	20250320	140300	24407077	887	887	887	887	327
306	20250320	140200	24117028	887	887	887	887	0
307	20250320	140100	24117028	887	887	887	887	0
308	20250320	140000	24117028	887	887	887	887	0
309	20250320	135900	24117028	887	887	887	887	0
310	20250320	135800	24117028	887	887	887	887	0
311	20250320	135700	24117028	887	887	887	887	0
312	20250320	135600	24117028	887	887	887	887	30
313	20250320	135500	24090418	887	887	887	887	0
314	20250320	135400	24090418	887	887	887	887	0
315	20250320	135300	24090418	887	887	887	887	0
316	20250320	135200	24090418	887	887	887	887	0
317	20250320	135100	24090418	887	887	887	887	0
318	20250320	135000	24090418	887	887	887	887	0
319	20250320	134900	24090418	887	887	887	887	0
320	20250320	134800	24090418	887	887	887	887	2
321	20250320	134700	24088644	887	887	887	887	0
322	20250320	134600	24088644	887	887	887	887	15
323	20250320	134500	24075339	887	887	887	887	0
324	20250320	134400	24075339	887	887	887	887	0
325	20250320	134300	24075339	887	887	887	887	16
326	20250320	134200	24061147	889	889	889	889	0
327	20250320	134100	24061147	889	889	889	889	0
328	20250320	134000	24061147	889	889	889	889	0
329	20250320	133900	24061147	889	889	889	889	0
330	20250320	133800	24061147	889	888	889	888	17
331	20250320	133700	24046050	887	887	887	887	0
332	20250320	133600	24046050	887	887	887	887	0
333	20250320	133500	24046050	887	887	887	887	16
334	20250320	133400	24031858	887	887	887	887	194
335	20250320	133300	23859780	889	889	889	889	0
336	20250320	133200	23859780	889	889	889	889	0
337	20250320	133100	23859780	889	889	889	889	0
338	20250320	133000	23859780	889	889	889	889	0
339	20250320	132900	23859780	889	889	889	889	0
340	20250320	132800	23859780	889	889	889	889	0
341	20250320	132700	23859780	889	889	889	889	0
342	20250320	132600	23859780	889	889	889	889	0
343	20250320	132500	23859780	889	889	889	889	0
344	20250320	132400	23859780	889	889	889	889	0
345	20250320	132300	23859780	889	889	889	889	0
346	20250320	132200	23859780	889	889	889	889	0
347	20250320	132100	23859780	889	889	889	889	0
348	20250320	132000	23859780	889	889	889	889	0
349	20250320	131900	23859780	889	889	889	889	0
350	20250320	131800	23859780	889	889	889	889	0
351	20250320	131700	23859780	889	884	889	884	50
352	20250320	131600	23815550	884	884	884	884	0
353	20250320	131500	23815550	884	884	884	884	0
354	20250320	131400	23815550	884	884	884	884	0
355	20250320	131300	23815550	884	884	884	884	0
356	20250320	131200	23815550	884	884	884	884	0
357	20250320	131100	23815550	884	884	884	884	0
358	20250320	131000	23815550	884	884	884	884	30
359	20250320	130900	23789030	885	885	885	885	0
360	20250320	130800	23789030	885	885	885	885	0
361	20250320	130700	23789030	885	885	885	885	0
362	20250320	130600	23789030	885	885	885	885	0
363	20250320	130500	23789030	885	884	885	884	20
364	20250320	130400	23771345	882	882	882	882	0
365	20250320	130300	23771345	882	884	884	882	341
366	20250320	130200	23470064	884	884	884	884	0
367	20250320	130100	23470064	884	884	884	884	16
368	20250320	130000	23455920	884	884	884	884	30
369	20250320	125900	23429400	887	887	887	887	0
370	20250320	125800	23429400	887	887	887	887	0
371	20250320	125700	23429400	887	887	887	887	0
372	20250320	125600	23429400	887	887	887	887	0
373	20250320	125500	23429400	887	887	887	887	100
374	20250320	125400	23340700	887	887	887	887	0
375	20250320	125300	23340700	887	887	887	887	0
376	20250320	125200	23340700	887	887	887	887	50
377	20250320	125100	23296350	887	887	887	887	0
378	20250320	125000	23296350	887	887	887	887	0
379	20250320	124900	23296350	887	887	887	887	11
380	20250320	124800	23286593	887	887	887	887	0
381	20250320	124700	23286593	887	887	887	887	2
382	20250320	124600	23284819	891	891	891	891	0
383	20250320	124500	23284819	891	891	891	891	1
384	20250320	124400	23283928	891	891	891	891	0
385	20250320	124300	23283928	891	886	891	886	6
386	20250320	124200	23278607	885	885	885	885	0
387	20250320	124100	23278607	885	885	885	885	16
388	20250320	124000	23264447	885	885	885	885	552
389	20250320	123900	22775927	884	884	884	884	3
390	20250320	123800	22773275	885	885	885	885	0
391	20250320	123700	22773275	885	885	885	885	0
392	20250320	123600	22773275	885	884	885	884	35
393	20250320	123500	22742332	885	885	885	885	0
394	20250320	123400	22742332	885	885	885	885	0
395	20250320	123300	22742332	885	885	885	885	0
396	20250320	123200	22742332	885	885	885	885	0
397	20250320	123100	22742332	885	885	885	885	1
398	20250320	123000	22741447	884	884	884	884	0
399	20250320	122900	22741447	884	884	884	884	16
400	20250320	122800	22727303	885	885	885	885	0
401	20250320	122700	22727303	885	885	885	885	0
402	20250320	122600	22727303	885	885	885	885	0
403	20250320	122500	22727303	885	885	885	885	0
404	20250320	122400	22727303	885	885	885	885	0
405	20250320	122300	22727303	885	885	885	885	0
406	20250320	122200	22727303	885	885	885	885	1
407	20250320	122100	22726418	884	884	884	884	116
408	20250320	122000	22623874	885	885	885	885	1
409	20250320	121900	22622989	884	884	884	884	0
410	20250320	121800	22622989	884	884	884	884	0
411	20250320	121700	22622989	884	884	884	884	0
412	20250320	121600	22622989	884	884	884	884	268
413	20250320	121500	22386077	885	885	885	885	0
414	20250320	121400	22386077	885	885	885	885	0
415	20250320	121300	22386077	885	885	885	885	0
416	20250320	121200	22386077	885	885	885	885	0
417	20250320	121100	22386077	885	885	885	885	0
418	20250320	121000	22386077	885	885	885	885	0
419	20250320	120900	22386077	885	885	885	885	0
420	20250320	120800	22386077	885	885	885	885	0
421	20250320	120700	22386077	885	885	885	885	956
422	20250320	120600	21540017	885	885	885	885	101
423	20250320	120500	21450632	885	885	885	885	0
424	20250320	120400	21450632	885	885	885	885	0
425	20250320	120300	21450632	885	885	885	885	0
426	20250320	120200	21450632	885	885	885	885	6
427	20250320	120100	21445322	885	885	885	885	0
428	20250320	120000	21445322	885	885	885	885	0
429	20250320	115900	21445322	885	885	885	885	0
430	20250320	115800	21445322	885	885	885	885	0
431	20250320	115700	21445322	885	885	885	885	0
432	20250320	115600	21445322	885	885	885	885	200
433	20250320	115500	21268322	885	885	885	885	100
434	20250320	115400	21179822	885	885	885	885	35
435	20250320	115300	21148847	885	885	885	885	0
436	20250320	115200	21148847	885	885	885	885	500
437	20250320	115100	20706347	884	884	884	884	0
438	20250320	115000	20706347	884	884	884	884	0
439	20250320	114900	20706347	884	884	884	884	0
440	20250320	114800	20706347	884	884	884	884	0
441	20250320	114700	20706347	884	884	884	884	1
442	20250320	114600	20705463	884	884	884	884	0
443	20250320	114500	20705463	884	884	884	884	0
444	20250320	114400	20705463	884	884	884	884	0
445	20250320	114300	20705463	884	884	884	884	0
446	20250320	114200	20705463	884	884	884	884	0
447	20250320	114100	20705463	884	884	884	884	603
448	20250320	114000	20172411	884	884	884	884	0
449	20250320	113900	20172411	884	884	884	884	0
450	20250320	113800	20172411	884	884	884	884	0
451	20250320	113700	20172411	884	884	884	884	0
452	20250320	113600	20172411	884	884	884	884	1
453	20250320	113500	20171527	876	876	876	876	0
454	20250320	113400	20171527	876	876	876	876	0
455	20250320	113300	20171527	876	876	876	876	0
456	20250320	113200	20171527	876	876	876	876	0
457	20250320	113100	20171527	876	876	876	876	0
458	20250320	113000	20171527	876	876	876	876	0
459	20250320	112900	20171527	876	876	876	876	0
460	20250320	112800	20171527	876	876	876	876	0
461	20250320	112700	20171527	876	876	876	876	0
462	20250320	112600	20171527	876	876	876	876	0
463	20250320	112500	20171527	876	876	876	876	0
464	20250320	112400	20171527	876	885	885	876	10133
465	20250320	112300	11269118	894	894	894	894	0
466	20250320	112200	11269118	894	894	894	894	0
467	20250320	112100	11269118	894	893	894	893	54
468	20250320	112000	11220890	885	885	885	885	0
469	20250320	111900	11220890	885	885	885	885	15
470	20250320	111800	11207615	894	894	894	894	0
471	20250320	111700	11207615	894	894	894	894	0
472	20250320	111600	11207615	894	894	894	894	0
473	20250320	111500	11207615	894	894	894	894	0
474	20250320	111400	11207615	894	894	894	894	0
475	20250320	111300	11207615	894	894	894	894	0
476	20250320	111200	11207615	894	894	894	894	0
477	20250320	111100	11207615	894	894	894	894	0
478	20250320	111000	11207615	894	894	894	894	0
479	20250320	110900	11207615	894	894	894	894	0
480	20250320	110800	11207615	894	894	894	894	0
481	20250320	110700	11207615	894	894	894	894	0
482	20250320	110600	11207615	894	894	894	894	0
483	20250320	110500	11207615	894	894	894	894	0
484	20250320	110400	11207615	894	894	894	894	0
485	20250320	110300	11207615	894	894	894	894	0
486	20250320	110200	11207615	894	894	894	894	0
487	20250320	110100	11207615	894	894	894	894	0
488	20250320	110000	11207615	894	894	894	894	0
489	20250320	105900	11207615	894	893	894	893	1000
490	20250320	105800	10313624	894	894	894	894	0
491	20250320	105700	10313624	894	894	894	894	0
492	20250320	105600	10313624	894	894	894	894	0
493	20250320	105500	10313624	894	894	894	894	0
494	20250320	105400	10313624	894	894	894	894	0
495	20250320	105300	10313624	894	893	894	893	18
496	20250320	105200	10297547	894	894	894	894	0
497	20250320	105100	10297547	894	894	894	894	0
498	20250320	105000	10297547	894	894	894	894	0
499	20250320	104900	10297547	894	894	894	894	0
500	20250320	104800	10297547	894	894	894	894	0
501	20250320	104700	10297547	894	891	894	891	1678
502	20250320	104600	8797557	895	895	895	895	0
503	20250320	104500	8797557	895	895	895	895	0
504	20250320	104400	8797557	895	895	895	895	0
505	20250320	104300	8797557	895	895	895	895	0
506	20250320	104200	8797557	895	895	895	895	0
507	20250320	104100	8797557	895	895	895	895	0
508	20250320	104000	8797557	895	895	895	895	0
509	20250320	103900	8797557	895	895	895	895	0
510	20250320	103800	8797557	895	895	895	895	0
511	20250320	103700	8797557	895	895	895	895	0
512	20250320	103600	8797557	895	895	895	895	0
513	20250320	103500	8797557	895	895	895	895	0
514	20250320	103400	8797557	895	884	895	884	1499
515	20250320	103300	7459024	884	884	884	884	5
516	20250320	103200	7454604	881	881	881	881	0
517	20250320	103100	7454604	881	881	881	881	0
518	20250320	103000	7454604	881	884	884	881	1000
519	20250320	102900	6572032	883	883	883	883	0
520	20250320	102800	6572032	883	883	883	883	0
521	20250320	102700	6572032	883	883	883	883	0
522	20250320	102600	6572032	883	883	883	883	0
523	20250320	102500	6572032	883	883	883	883	0
524	20250320	102400	6572032	883	883	883	883	0
525	20250320	102300	6572032	883	883	883	883	7
526	20250320	102200	6565851	892	892	892	892	0
527	20250320	102100	6565851	892	892	892	892	0
528	20250320	102000	6565851	892	892	892	892	0
529	20250320	101900	6565851	892	892	892	892	0
530	20250320	101800	6565851	892	892	892	892	0
531	20250320	101700	6565851	892	892	892	892	10
532	20250320	101600	6556931	893	893	893	893	0
533	20250320	101500	6556931	893	893	893	893	0
534	20250320	101400	6556931	893	893	893	893	0
535	20250320	101300	6556931	893	893	893	893	0
536	20250320	101200	6556931	893	893	893	893	0
537	20250320	101100	6556931	893	893	893	893	62
538	20250320	101000	6501565	893	888	893	888	326
539	20250320	100900	6211256	888	887	888	881	2084
540	20250320	100800	4368275	888	888	888	888	10
541	20250320	100700	4359395	888	888	888	888	0
542	20250320	100600	4359395	888	888	888	888	0
543	20250320	100500	4359395	888	888	888	888	0
544	20250320	100400	4359395	888	888	888	888	0
545	20250320	100300	4359395	888	888	888	888	0
546	20250320	100200	4359395	888	888	888	888	0
547	20250320	100100	4359395	888	888	888	888	16
548	20250320	100000	4345187	888	888	888	888	0
549	20250320	095900	4345187	888	888	888	888	1
550	20250320	095800	4344299	893	893	893	893	0
551	20250320	095700	4344299	893	893	893	893	0
552	20250320	095600	4344299	893	893	893	893	0
553	20250320	095500	4344299	893	893	893	893	0
554	20250320	095400	4344299	893	893	893	893	0
555	20250320	095300	4344299	893	893	893	893	0
556	20250320	095200	4344299	893	890	893	890	31
557	20250320	095100	4316661	887	887	887	887	14
558	20250320	095000	4304243	887	891	891	887	1005
559	20250320	094900	3408808	888	891	891	888	5
560	20250320	094800	3404359	892	892	892	892	0
561	20250320	094700	3404359	892	892	892	892	0
562	20250320	094600	3404359	892	892	892	892	0
563	20250320	094500	3404359	892	892	892	892	0
564	20250320	094400	3404359	892	892	892	892	3
565	20250320	094300	3401683	895	895	895	895	0
566	20250320	094200	3401683	895	895	895	895	0
567	20250320	094100	3401683	895	895	895	895	0
568	20250320	094000	3401683	895	895	895	895	0
569	20250320	093900	3401683	895	895	895	895	0
570	20250320	093800	3401683	895	895	895	895	230
571	20250320	093700	3195833	895	895	895	895	0
572	20250320	093600	3195833	895	895	895	895	0
573	20250320	093500	3195833	895	895	895	895	0
574	20250320	093400	3195833	895	895	895	895	0
575	20250320	093300	3195833	895	895	895	895	0
576	20250320	093200	3195833	895	895	895	895	0
577	20250320	093100	3195833	895	895	895	895	0
578	20250320	093000	3195833	895	895	895	895	4
579	20250320	092900	3192253	883	884	884	883	500
580	20250320	092800	2750494	883	883	883	883	0
581	20250320	092700	2750494	883	883	883	883	0
582	20250320	092600	2750494	883	883	883	883	0
583	20250320	092500	2750494	883	883	883	883	1356
584	20250320	092400	1553146	883	883	883	883	0
585	20250320	092300	1553146	883	883	883	883	40
586	20250320	092200	1517826	883	883	883	883	0
587	20250320	092100	1517826	883	883	883	882	142
588	20250320	092000	1392543	883	884	884	882	1384
589	20250320	091900	170367	885	885	885	885	9
590	20250320	091800	162402	900	900	900	900	0
591	20250320	091700	162402	900	900	900	900	0
592	20250320	091600	162402	900	900	900	900	0
593	20250320	091500	162402	900	900	900	900	0
594	20250320	091400	162402	900	900	900	900	0
595	20250320	091300	162402	900	900	900	900	0
596	20250320	091200	162402	900	900	900	900	0
597	20250320	091100	162402	900	900	900	900	0
598	20250320	091000	162402	900	900	900	900	0
599	20250320	090900	162402	900	900	900	900	0
600	20250320	090800	162402	900	900	900	900	0
601	20250320	090700	162402	900	900	900	900	0
602	20250320	090600	162402	900	900	900	900	0
603	20250320	090500	162402	900	900	900	900	0
604	20250320	090400	162402	900	897	900	897	148
605	20250320	090300	29601	897	897	897	897	0
606	20250320	090200	29601	897	897	897	897	0
607	20250320	090100	29601	897	897	897	897	0
608	20250320	090000	29601	897	897	897	897	33