KissMeData/065690/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194800	21821813	905	905	905	905	2072
3	20250304	194700	21821813	905	905	905	905	0
4	20250304	194600	21821813	905	905	905	905	0
5	20250304	194500	21821813	905	905	905	905	0
6	20250304	194400	21821813	905	905	905	905	0
7	20250304	194300	21821813	905	905	905	905	0
8	20250304	194200	21821813	905	905	905	905	0
9	20250304	194100	21821813	905	905	905	905	0
10	20250304	194000	21821813	905	905	905	905	0
11	20250304	193900	21821813	905	905	905	905	0
12	20250304	193800	21821813	905	905	905	905	0
13	20250304	193700	21821813	905	905	905	905	0
14	20250304	193600	21821813	905	905	905	905	0
15	20250304	193500	21821813	905	905	905	905	0
16	20250304	193400	21821813	905	905	905	905	0
17	20250304	193300	21821813	905	905	905	905	0
18	20250304	193200	21821813	905	905	905	905	0
19	20250304	193100	21821813	905	905	905	905	0
20	20250304	193000	21821813	905	905	905	905	0
21	20250304	192900	21821813	905	905	905	905	0
22	20250304	192800	21821813	905	905	905	905	0
23	20250304	192700	21821813	905	905	905	905	0
24	20250304	192600	21821813	905	905	905	905	0
25	20250304	192500	21821813	905	905	905	905	0
26	20250304	192400	21821813	905	905	905	905	0
27	20250304	192300	21821813	905	905	905	905	0
28	20250304	192200	21821813	905	905	905	905	0
29	20250304	192100	21821813	905	905	905	905	0
30	20250304	192000	21821813	905	905	905	905	0
31	20250304	191900	21821813	905	905	905	905	0
32	20250304	191800	21821813	905	905	905	905	2072
33	20250304	191700	21821813	905	905	905	905	0
34	20250304	191600	21821813	905	905	905	905	0
35	20250304	191500	21821813	905	905	905	905	0
36	20250304	191400	21821813	905	905	905	905	0
37	20250304	191300	21821813	905	905	905	905	0
38	20250304	191200	21821813	905	905	905	905	0
39	20250304	191100	21821813	905	905	905	905	0
40	20250304	191000	21821813	905	905	905	905	0
41	20250304	190900	21821813	905	905	905	905	0
42	20250304	190800	21821813	905	905	905	905	0
43	20250304	190700	21821813	905	905	905	905	0
44	20250304	190600	21821813	905	905	905	905	0
45	20250304	190500	21821813	905	905	905	905	0
46	20250304	190400	21821813	905	905	905	905	0
47	20250304	190300	21821813	905	905	905	905	0
48	20250304	190200	21821813	905	905	905	905	0
49	20250304	190100	21821813	905	905	905	905	0
50	20250304	190000	21821813	905	905	905	905	0
51	20250304	185900	21821813	905	905	905	905	0
52	20250304	185800	21821813	905	905	905	905	0
53	20250304	185700	21821813	905	905	905	905	0
54	20250304	185600	21821813	905	905	905	905	0
55	20250304	185500	21821813	905	905	905	905	0
56	20250304	185400	21821813	905	905	905	905	0
57	20250304	185300	21821813	905	905	905	905	0
58	20250304	185200	21821813	905	905	905	905	0
59	20250304	185100	21821813	905	905	905	905	0
60	20250304	185000	21821813	905	905	905	905	0
61	20250304	184900	21821813	905	905	905	905	0
62	20250304	184800	21821813	905	905	905	905	2072
63	20250304	184700	21821813	905	905	905	905	0
64	20250304	184600	21821813	905	905	905	905	0
65	20250304	184500	21821813	905	905	905	905	0
66	20250304	184400	21821813	905	905	905	905	0
67	20250304	184300	21821813	905	905	905	905	0
68	20250304	184200	21821813	905	905	905	905	0
69	20250304	184100	21821813	905	905	905	905	0
70	20250304	184000	21821813	905	905	905	905	0
71	20250304	183900	21821813	905	905	905	905	0
72	20250304	183800	21821813	905	905	905	905	0
73	20250304	183700	21821813	905	905	905	905	0
74	20250304	183600	21821813	905	905	905	905	0
75	20250304	183500	21821813	905	905	905	905	0
76	20250304	183400	21821813	905	905	905	905	0
77	20250304	183300	21821813	905	905	905	905	0
78	20250304	183200	21821813	905	905	905	905	0
79	20250304	183100	21821813	905	905	905	905	0
80	20250304	183000	21821813	905	905	905	905	0
81	20250304	182900	21821813	905	905	905	905	0
82	20250304	182800	21821813	905	905	905	905	0
83	20250304	182700	21821813	905	905	905	905	0
84	20250304	182600	21821813	905	905	905	905	0
85	20250304	182500	21821813	905	905	905	905	0
86	20250304	182400	21821813	905	905	905	905	0
87	20250304	182300	21821813	905	905	905	905	0
88	20250304	182200	21821813	905	905	905	905	0
89	20250304	182100	21821813	905	905	905	905	0
90	20250304	182000	21821813	905	905	905	905	0
91	20250304	181900	21821813	905	905	905	905	0
92	20250304	181800	21821813	905	905	905	905	2072
93	20250304	181700	21821813	905	905	905	905	0
94	20250304	181600	21821813	905	905	905	905	0
95	20250304	181500	21821813	905	905	905	905	0
96	20250304	181400	21821813	905	905	905	905	0
97	20250304	181300	21821813	905	905	905	905	0
98	20250304	181200	21821813	905	905	905	905	0
99	20250304	181100	21821813	905	905	905	905	0
100	20250304	181000	21821813	905	905	905	905	0
101	20250304	180900	21821813	905	905	905	905	0
102	20250304	180800	21821813	905	905	905	905	0
103	20250304	180700	21821813	905	905	905	905	0
104	20250304	180600	21821813	905	905	905	905	0
105	20250304	180500	21821813	905	905	905	905	0
106	20250304	180400	21821813	905	905	905	905	0
107	20250304	180300	21821813	905	905	905	905	0
108	20250304	180200	21821813	905	905	905	905	0
109	20250304	180100	21821813	905	905	905	905	0
110	20250304	180000	21821813	905	905	905	905	0
111	20250304	175900	21821813	905	905	905	905	0
112	20250304	175800	21821813	905	905	905	905	0
113	20250304	175700	21821813	905	905	905	905	0
114	20250304	175600	21821813	905	905	905	905	0
115	20250304	175500	21821813	905	905	905	905	0
116	20250304	175400	21821813	905	905	905	905	0
117	20250304	175300	21821813	905	905	905	905	0
118	20250304	175200	21821813	905	905	905	905	0
119	20250304	175100	21821813	905	905	905	905	0
120	20250304	175000	21821813	905	905	905	905	0
121	20250304	174900	21821813	905	905	905	905	0
122	20250304	174800	21821813	905	905	905	905	2072
123	20250304	174700	21821813	905	905	905	905	0
124	20250304	174600	21821813	905	905	905	905	0
125	20250304	174500	21821813	905	905	905	905	0
126	20250304	174400	21821813	905	905	905	905	0
127	20250304	174300	21821813	905	905	905	905	0
128	20250304	174200	21821813	905	905	905	905	0
129	20250304	174100	21821813	905	905	905	905	0
130	20250304	174000	21821813	905	905	905	905	0
131	20250304	173900	21821813	905	905	905	905	0
132	20250304	173800	21821813	905	905	905	905	0
133	20250304	173700	21821813	905	905	905	905	0
134	20250304	173600	21821813	905	905	905	905	0
135	20250304	173500	21821813	905	905	905	905	0
136	20250304	173400	21821813	905	905	905	905	0
137	20250304	173300	21821813	905	905	905	905	0
138	20250304	173200	21821813	905	905	905	905	0
139	20250304	173100	21821813	905	905	905	905	0
140	20250304	173000	21821813	905	905	905	905	0
141	20250304	172900	21821813	905	905	905	905	0
142	20250304	172800	21821813	905	905	905	905	0
143	20250304	172700	21821813	905	905	905	905	0
144	20250304	172600	21821813	905	905	905	905	0
145	20250304	172500	21821813	905	905	905	905	0
146	20250304	172400	21821813	905	905	905	905	0
147	20250304	172300	21821813	905	905	905	905	0
148	20250304	172200	21821813	905	905	905	905	0
149	20250304	172100	21821813	905	905	905	905	0
150	20250304	172000	21821813	905	905	905	905	0
151	20250304	171900	21821813	905	905	905	905	0
152	20250304	171800	21821813	905	905	905	905	2072
153	20250304	171700	21821813	905	905	905	905	0
154	20250304	171600	21821813	905	905	905	905	0
155	20250304	171500	21821813	905	905	905	905	0
156	20250304	171400	21821813	905	905	905	905	0
157	20250304	171300	21821813	905	905	905	905	0
158	20250304	171200	21821813	905	905	905	905	0
159	20250304	171100	21821813	905	905	905	905	0
160	20250304	171000	21821813	905	905	905	905	0
161	20250304	170900	21821813	905	905	905	905	0
162	20250304	170800	21821813	905	905	905	905	0
163	20250304	170700	21821813	905	905	905	905	0
164	20250304	170600	21821813	905	905	905	905	0
165	20250304	170500	21821813	905	905	905	905	0
166	20250304	170400	21821813	905	905	905	905	0
167	20250304	170300	21821813	905	905	905	905	0
168	20250304	170200	21821813	905	905	905	905	0
169	20250304	170100	21821813	905	905	905	905	0
170	20250304	170000	21821813	905	905	905	905	0
171	20250304	165900	21821813	905	905	905	905	0
172	20250304	165800	21821813	905	905	905	905	0
173	20250304	165700	21821813	905	905	905	905	0
174	20250304	165600	21821813	905	905	905	905	0
175	20250304	165500	21821813	905	905	905	905	0
176	20250304	165400	21821813	905	905	905	905	0
177	20250304	165300	21821813	905	905	905	905	0
178	20250304	165200	21821813	905	905	905	905	0
179	20250304	165100	21821813	905	905	905	905	0
180	20250304	165000	21821813	905	905	905	905	0
181	20250304	164900	21821813	905	905	905	905	0
182	20250304	164800	21821813	905	905	905	905	2072
183	20250304	164700	21821813	905	905	905	905	0
184	20250304	164600	21821813	905	905	905	905	0
185	20250304	164500	21821813	905	905	905	905	0
186	20250304	164400	21821813	905	905	905	905	0
187	20250304	164300	21821813	905	905	905	905	0
188	20250304	164200	21821813	905	905	905	905	0
189	20250304	164100	21821813	905	905	905	905	0
190	20250304	164000	21821813	905	905	905	905	0
191	20250304	163900	21821813	905	905	905	905	0
192	20250304	163800	21821813	905	905	905	905	0
193	20250304	163700	21821813	905	905	905	905	0
194	20250304	163600	21821813	905	905	905	905	0
195	20250304	163500	21821813	905	905	905	905	0
196	20250304	163400	21821813	905	905	905	905	0
197	20250304	163300	21821813	905	905	905	905	0
198	20250304	163200	21821813	905	905	905	905	0
199	20250304	163100	21821813	905	905	905	905	0
200	20250304	163000	21821813	905	905	905	905	0
201	20250304	162900	21821813	905	905	905	905	0
202	20250304	162800	21821813	905	905	905	905	0
203	20250304	162700	21821813	905	905	905	905	0
204	20250304	162600	21821813	905	905	905	905	0
205	20250304	162500	21821813	905	905	905	905	0
206	20250304	162400	21821813	905	905	905	905	0
207	20250304	162300	21821813	905	905	905	905	0
208	20250304	162200	21821813	905	905	905	905	0
209	20250304	162100	21821813	905	905	905	905	0
210	20250304	162000	21821813	905	905	905	905	0
211	20250304	161900	21821813	905	905	905	905	0
212	20250304	161800	21821813	905	905	905	905	2072
213	20250304	161700	21821813	905	905	905	905	0
214	20250304	161600	21821813	905	905	905	905	0
215	20250304	161500	21821813	905	905	905	905	0
216	20250304	161400	21821813	905	905	905	905	0
217	20250304	161300	21821813	905	905	905	905	0
218	20250304	161200	21821813	905	905	905	905	0
219	20250304	161100	21821813	905	905	905	905	0
220	20250304	161000	21821813	905	905	905	905	0
221	20250304	160900	21821813	905	905	905	905	0
222	20250304	160800	21821813	905	905	905	905	0
223	20250304	160700	21821813	905	905	905	905	0
224	20250304	160600	21821813	905	905	905	905	0
225	20250304	160500	21821813	905	905	905	905	0
226	20250304	160400	21821813	905	905	905	905	0
227	20250304	160300	21821813	905	905	905	905	0
228	20250304	160200	21821813	905	905	905	905	0
229	20250304	160100	21821813	905	905	905	905	0
230	20250304	160000	21821813	905	905	905	905	0
231	20250304	155900	21821813	905	905	905	905	0
232	20250304	155800	21821813	905	905	905	905	0
233	20250304	155700	21821813	905	905	905	905	0
234	20250304	155600	21821813	905	905	905	905	0
235	20250304	155500	21821813	905	905	905	905	0
236	20250304	155400	21821813	905	905	905	905	0
237	20250304	155300	21821813	905	905	905	905	0
238	20250304	155200	21821813	905	905	905	905	0
239	20250304	155100	21821813	905	905	905	905	0
240	20250304	155000	21821813	905	905	905	905	0
241	20250304	154900	21821813	905	905	905	905	0
242	20250304	154800	21821813	905	905	905	905	2072
243	20250304	154700	21821813	905	905	905	905	0
244	20250304	154600	21821813	905	905	905	905	0
245	20250304	154500	21821813	905	905	905	905	0
246	20250304	154400	21821813	905	905	905	905	0
247	20250304	154300	21821813	905	905	905	905	0
248	20250304	154200	21821813	905	905	905	905	0
249	20250304	154100	21821813	905	905	905	905	0
250	20250304	154000	21821813	905	905	905	905	0
251	20250304	153900	21821813	905	905	905	905	0
252	20250304	153800	21821813	905	905	905	905	0
253	20250304	153700	21821813	905	905	905	905	0
254	20250304	153600	21821813	905	905	905	905	0
255	20250304	153500	21821813	905	905	905	905	0
256	20250304	153400	21821813	905	905	905	905	0
257	20250304	153300	21821813	905	905	905	905	0
258	20250304	153200	21821813	905	905	905	905	0
259	20250304	153100	21821813	905	905	905	905	0
260	20250304	153000	21821813	905	905	905	905	2072
261	20250304	152900	19946653	910	910	910	910	0
262	20250304	152800	19946653	910	910	910	910	0
263	20250304	152700	19946653	910	910	910	910	0
264	20250304	152600	19946653	910	910	910	910	0
265	20250304	152500	19946653	910	910	910	910	0
266	20250304	152400	19946653	910	910	910	910	0
267	20250304	152300	19946653	910	910	910	910	0
268	20250304	152200	19946653	910	910	910	910	0
269	20250304	152100	19946653	910	910	910	910	0
270	20250304	152000	19946653	910	910	910	910	0
271	20250304	151900	19946653	910	910	910	910	0
272	20250304	151800	19946653	910	910	910	910	0
273	20250304	151700	19946653	910	910	910	910	0
274	20250304	151600	19946653	910	910	910	910	0
275	20250304	151500	19946653	910	910	910	910	20
276	20250304	151400	19928453	910	910	910	910	0
277	20250304	151300	19928453	910	910	910	910	0
278	20250304	151200	19928453	910	910	910	910	2
279	20250304	151100	19926633	911	911	911	911	0
280	20250304	151000	19926633	911	911	911	911	0
281	20250304	150900	19926633	911	911	911	911	0
282	20250304	150800	19926633	911	911	911	911	28
283	20250304	150700	19901125	908	908	908	908	0
284	20250304	150600	19901125	908	908	908	908	0
285	20250304	150500	19901125	908	908	908	908	0
286	20250304	150400	19901125	908	908	908	908	1271
287	20250304	150300	18747057	909	909	909	909	0
288	20250304	150200	18747057	909	909	909	909	0
289	20250304	150100	18747057	909	909	909	909	1000
290	20250304	150000	17838057	908	908	908	908	0
291	20250304	145900	17838057	908	908	908	908	0
292	20250304	145800	17838057	908	908	908	908	0
293	20250304	145700	17838057	908	911	911	908	301
294	20250304	145600	17563849	910	910	910	910	0
295	20250304	145500	17563849	910	910	910	910	0
296	20250304	145400	17563849	910	910	910	910	0
297	20250304	145300	17563849	910	910	910	910	0
298	20250304	145200	17563849	910	910	910	910	0
299	20250304	145100	17563849	910	910	910	910	0
300	20250304	145000	17563849	910	910	910	910	0
301	20250304	144900	17563849	910	910	910	910	0
302	20250304	144800	17563849	910	910	910	910	0
303	20250304	144700	17563849	910	910	910	910	0
304	20250304	144600	17563849	910	910	910	910	0
305	20250304	144500	17563849	910	909	910	909	6
306	20250304	144400	17558390	905	905	905	905	0
307	20250304	144300	17558390	905	905	905	905	0
308	20250304	144200	17558390	905	905	905	905	0
309	20250304	144100	17558390	905	905	905	905	0
310	20250304	144000	17558390	905	905	905	905	0
311	20250304	143900	17558390	905	905	905	905	0
312	20250304	143800	17558390	905	905	905	905	0
313	20250304	143700	17558390	905	905	905	905	0
314	20250304	143600	17558390	905	905	905	905	0
315	20250304	143500	17558390	905	905	905	905	0
316	20250304	143400	17558390	905	905	905	905	0
317	20250304	143300	17558390	905	905	905	905	0
318	20250304	143200	17558390	905	905	905	905	0
319	20250304	143100	17558390	905	905	905	905	0
320	20250304	143000	17558390	905	905	905	905	0
321	20250304	142900	17558390	905	905	905	905	0
322	20250304	142800	17558390	905	905	905	905	0
323	20250304	142700	17558390	905	905	905	905	2
324	20250304	142600	17556580	917	917	917	917	0
325	20250304	142500	17556580	917	917	917	917	0
326	20250304	142400	17556580	917	917	917	917	0
327	20250304	142300	17556580	917	917	917	917	0
328	20250304	142200	17556580	917	917	917	917	0
329	20250304	142100	17556580	917	917	917	917	0
330	20250304	142000	17556580	917	917	917	917	0
331	20250304	141900	17556580	917	917	917	917	0
332	20250304	141800	17556580	917	917	917	917	0
333	20250304	141700	17556580	917	917	917	917	0
334	20250304	141600	17556580	917	917	917	917	1
335	20250304	141500	17555663	905	905	905	905	500
336	20250304	141400	17103163	905	905	905	905	0
337	20250304	141300	17103163	905	905	905	905	0
338	20250304	141200	17103163	905	905	905	905	0
339	20250304	141100	17103163	905	905	905	905	0
340	20250304	141000	17103163	905	905	905	905	0
341	20250304	140900	17103163	905	905	905	905	0
342	20250304	140800	17103163	905	905	905	905	0
343	20250304	140700	17103163	905	905	905	905	500
344	20250304	140600	16650663	906	906	906	906	0
345	20250304	140500	16650663	906	906	906	906	0
346	20250304	140400	16650663	906	906	906	906	0
347	20250304	140300	16650663	906	906	906	906	0
348	20250304	140200	16650663	906	906	906	906	0
349	20250304	140100	16650663	906	906	906	906	0
350	20250304	140000	16650663	906	906	906	906	0
351	20250304	135900	16650663	906	906	906	906	0
352	20250304	135800	16650663	906	906	906	906	0
353	20250304	135700	16650663	906	906	906	906	0
354	20250304	135600	16650663	906	906	906	906	0
355	20250304	135500	16650663	906	906	906	906	0
356	20250304	135400	16650663	906	906	906	906	0
357	20250304	135300	16650663	906	906	906	906	0
358	20250304	135200	16650663	906	906	906	906	0
359	20250304	135100	16650663	906	906	906	906	0
360	20250304	135000	16650663	906	906	906	906	0
361	20250304	134900	16650663	906	906	906	906	0
362	20250304	134800	16650663	906	906	906	906	0
363	20250304	134700	16650663	906	906	906	906	0
364	20250304	134600	16650663	906	906	906	906	0
365	20250304	134500	16650663	906	906	906	906	0
366	20250304	134400	16650663	906	906	906	906	0
367	20250304	134300	16650663	906	906	906	906	0
368	20250304	134200	16650663	906	906	906	906	0
369	20250304	134100	16650663	906	906	906	906	0
370	20250304	134000	16650663	906	906	906	906	0
371	20250304	133900	16650663	906	906	906	906	0
372	20250304	133800	16650663	906	906	906	906	0
373	20250304	133700	16650663	906	906	906	906	0
374	20250304	133600	16650663	906	906	906	906	0
375	20250304	133500	16650663	906	906	906	906	1
376	20250304	133400	16649757	904	904	904	904	0
377	20250304	133300	16649757	904	904	904	904	0
378	20250304	133200	16649757	904	910	910	904	260
379	20250304	133100	16414356	914	914	914	914	0
380	20250304	133000	16414356	914	914	914	914	411
381	20250304	132900	16038702	914	914	914	914	0
382	20250304	132800	16038702	914	914	914	914	4
383	20250304	132700	16035046	914	914	914	914	0
384	20250304	132600	16035046	914	914	914	914	0
385	20250304	132500	16035046	914	914	914	914	0
386	20250304	132400	16035046	914	914	914	914	50
387	20250304	132300	15989346	920	920	920	920	0
388	20250304	132200	15989346	920	920	920	920	0
389	20250304	132100	15989346	920	920	920	920	0
390	20250304	132000	15989346	920	920	920	920	0
391	20250304	131900	15989346	920	920	920	920	0
392	20250304	131800	15989346	920	920	920	920	0
393	20250304	131700	15989346	920	920	920	920	0
394	20250304	131600	15989346	920	920	920	920	0
395	20250304	131500	15989346	920	920	920	920	0
396	20250304	131400	15989346	920	920	920	920	0
397	20250304	131300	15989346	920	920	920	920	0
398	20250304	131200	15989346	920	920	920	920	0
399	20250304	131100	15989346	920	920	920	920	0
400	20250304	131000	15989346	920	920	920	920	0
401	20250304	130900	15989346	920	920	920	920	0
402	20250304	130800	15989346	920	920	920	920	0
403	20250304	130700	15989346	920	920	920	920	0
404	20250304	130600	15989346	920	920	920	920	0
405	20250304	130500	15989346	920	920	920	920	0
406	20250304	130400	15989346	920	920	920	920	0
407	20250304	130300	15989346	920	920	920	920	0
408	20250304	130200	15989346	920	920	920	920	0
409	20250304	130100	15989346	920	920	920	920	0
410	20250304	130000	15989346	920	920	920	920	0
411	20250304	125900	15989346	920	920	920	920	0
412	20250304	125800	15989346	920	920	920	920	0
413	20250304	125700	15989346	920	920	920	920	0
414	20250304	125600	15989346	920	920	920	920	0
415	20250304	125500	15989346	920	920	920	920	0
416	20250304	125400	15989346	920	920	920	920	0
417	20250304	125300	15989346	920	920	920	920	0
418	20250304	125200	15989346	920	920	920	920	0
419	20250304	125100	15989346	920	920	920	920	0
420	20250304	125000	15989346	920	920	920	920	0
421	20250304	124900	15989346	920	920	920	920	0
422	20250304	124800	15989346	920	920	920	920	0
423	20250304	124700	15989346	920	920	920	920	0
424	20250304	124600	15989346	920	920	920	920	0
425	20250304	124500	15989346	920	920	920	920	0
426	20250304	124400	15989346	920	920	920	920	0
427	20250304	124300	15989346	920	920	920	920	0
428	20250304	124200	15989346	920	920	920	920	0
429	20250304	124100	15989346	920	920	920	920	1
430	20250304	124000	15988426	914	914	914	914	0
431	20250304	123900	15988426	914	914	914	914	0
432	20250304	123800	15988426	914	914	914	914	0
433	20250304	123700	15988426	914	914	914	914	0
434	20250304	123600	15988426	914	914	914	914	0
435	20250304	123500	15988426	914	914	914	914	0
436	20250304	123400	15988426	914	914	914	914	0
437	20250304	123300	15988426	914	914	914	914	0
438	20250304	123200	15988426	914	914	914	914	0
439	20250304	123100	15988426	914	914	914	914	0
440	20250304	123000	15988426	914	914	914	914	0
441	20250304	122900	15988426	914	914	914	914	0
442	20250304	122800	15988426	914	914	914	914	0
443	20250304	122700	15988426	914	914	914	914	0
444	20250304	122600	15988426	914	914	914	914	0
445	20250304	122500	15988426	914	914	914	914	0
446	20250304	122400	15988426	914	914	914	914	0
447	20250304	122300	15988426	914	914	914	914	0
448	20250304	122200	15988426	914	914	914	914	0
449	20250304	122100	15988426	914	914	914	914	0
450	20250304	122000	15988426	914	914	914	914	0
451	20250304	121900	15988426	914	914	914	914	0
452	20250304	121800	15988426	914	914	914	914	0
453	20250304	121700	15988426	914	914	914	914	0
454	20250304	121600	15988426	914	914	914	914	0
455	20250304	121500	15988426	914	914	914	914	1
456	20250304	121400	15987512	920	920	920	920	0
457	20250304	121300	15987512	920	920	920	920	0
458	20250304	121200	15987512	920	920	920	920	0
459	20250304	121100	15987512	920	920	920	920	0
460	20250304	121000	15987512	920	920	920	920	0
461	20250304	120900	15987512	920	920	920	920	0
462	20250304	120800	15987512	920	920	920	920	0
463	20250304	120700	15987512	920	920	920	920	0
464	20250304	120600	15987512	920	920	920	920	0
465	20250304	120500	15987512	920	920	920	920	0
466	20250304	120400	15987512	920	920	920	920	0
467	20250304	120300	15987512	920	920	920	920	0
468	20250304	120200	15987512	920	920	920	920	0
469	20250304	120100	15987512	920	920	920	920	0
470	20250304	120000	15987512	920	920	920	920	0
471	20250304	115900	15987512	920	920	920	920	0
472	20250304	115800	15987512	920	920	920	920	0
473	20250304	115700	15987512	920	920	920	920	0
474	20250304	115600	15987512	920	920	920	920	0
475	20250304	115500	15987512	920	920	920	920	0
476	20250304	115400	15987512	920	920	920	920	0
477	20250304	115300	15987512	920	920	920	920	0
478	20250304	115200	15987512	920	920	920	920	0
479	20250304	115100	15987512	920	920	920	920	0
480	20250304	115000	15987512	920	920	920	920	0
481	20250304	114900	15987512	920	920	920	920	0
482	20250304	114800	15987512	920	920	920	920	0
483	20250304	114700	15987512	920	920	920	920	0
484	20250304	114600	15987512	920	920	920	920	9
485	20250304	114500	15979232	914	914	914	914	1
486	20250304	114400	15978318	921	921	921	921	1
487	20250304	114300	15977397	914	915	915	914	2444
488	20250304	114200	13742170	923	923	923	923	0
489	20250304	114100	13742170	923	923	923	923	0
490	20250304	114000	13742170	923	923	923	923	0
491	20250304	113900	13742170	923	923	923	923	0
492	20250304	113800	13742170	923	923	923	923	0
493	20250304	113700	13742170	923	923	923	923	0
494	20250304	113600	13742170	923	923	923	923	0
495	20250304	113500	13742170	923	923	923	923	0
496	20250304	113400	13742170	923	923	923	923	0
497	20250304	113300	13742170	923	923	923	923	0
498	20250304	113200	13742170	923	923	923	923	0
499	20250304	113100	13742170	923	923	923	923	0
500	20250304	113000	13742170	923	923	923	923	0
501	20250304	112900	13742170	923	923	923	923	0
502	20250304	112800	13742170	923	923	923	923	0
503	20250304	112700	13742170	923	923	923	923	0
504	20250304	112600	13742170	923	923	923	923	0
505	20250304	112500	13742170	923	923	923	923	0
506	20250304	112400	13742170	923	923	923	923	0
507	20250304	112300	13742170	923	923	923	923	0
508	20250304	112200	13742170	923	923	923	923	0
509	20250304	112100	13742170	923	923	923	923	0
510	20250304	112000	13742170	923	923	923	923	0
511	20250304	111900	13742170	923	923	923	923	0
512	20250304	111800	13742170	923	923	923	923	0
513	20250304	111700	13742170	923	923	923	923	0
514	20250304	111600	13742170	923	923	923	923	0
515	20250304	111500	13742170	923	923	923	923	369
516	20250304	111400	13401583	925	925	925	925	0
517	20250304	111300	13401583	925	925	925	925	0
518	20250304	111200	13401583	925	925	925	925	0
519	20250304	111100	13401583	925	925	925	925	0
520	20250304	111000	13401583	925	925	925	925	0
521	20250304	110900	13401583	925	925	925	925	0
522	20250304	110800	13401583	925	925	925	925	0
523	20250304	110700	13401583	925	925	925	925	0
524	20250304	110600	13401583	925	925	925	925	0
525	20250304	110500	13401583	925	925	925	925	0
526	20250304	110400	13401583	925	925	925	925	0
527	20250304	110300	13401583	925	925	925	925	0
528	20250304	110200	13401583	925	925	925	925	0
529	20250304	110100	13401583	925	925	925	925	0
530	20250304	110000	13401583	925	925	925	925	0
531	20250304	105900	13401583	925	925	925	925	0
532	20250304	105800	13401583	925	925	925	925	0
533	20250304	105700	13401583	925	925	925	925	0
534	20250304	105600	13401583	925	925	925	925	0
535	20250304	105500	13401583	925	925	925	925	0
536	20250304	105400	13401583	925	925	925	925	0
537	20250304	105300	13401583	925	925	925	925	0
538	20250304	105200	13401583	925	925	925	925	0
539	20250304	105100	13401583	925	925	925	925	0
540	20250304	105000	13401583	925	925	925	925	0
541	20250304	104900	13401583	925	925	925	925	1
542	20250304	104800	13400658	919	919	919	919	0
543	20250304	104700	13400658	919	919	919	918	1002
544	20250304	104600	12480727	919	919	919	919	0
545	20250304	104500	12480727	919	919	919	919	0
546	20250304	104400	12480727	919	919	919	919	0
547	20250304	104300	12480727	919	919	919	919	0
548	20250304	104200	12480727	919	919	919	919	100
549	20250304	104100	12388827	919	919	919	919	0
550	20250304	104000	12388827	919	919	919	919	0
551	20250304	103900	12388827	919	919	919	919	0
552	20250304	103800	12388827	919	919	919	919	0
553	20250304	103700	12388827	919	919	919	919	0
554	20250304	103600	12388827	919	919	919	919	0
555	20250304	103500	12388827	919	919	919	919	0
556	20250304	103400	12388827	919	919	919	919	10
557	20250304	103300	12379637	918	918	918	918	100
558	20250304	103200	12287837	926	926	926	926	0
559	20250304	103100	12287837	926	926	926	926	0
560	20250304	103000	12287837	926	926	926	926	0
561	20250304	102900	12287837	926	926	926	926	0
562	20250304	102800	12287837	926	926	926	926	0
563	20250304	102700	12287837	926	926	926	926	0
564	20250304	102600	12287837	926	926	926	926	0
565	20250304	102500	12287837	926	926	926	926	0
566	20250304	102400	12287837	926	926	926	926	0
567	20250304	102300	12287837	926	926	926	926	0
568	20250304	102200	12287837	926	926	926	926	0
569	20250304	102100	12287837	926	926	926	926	0
570	20250304	102000	12287837	926	926	926	926	0
571	20250304	101900	12287837	926	926	926	926	0
572	20250304	101800	12287837	926	926	926	926	0
573	20250304	101700	12287837	926	926	926	926	0
574	20250304	101600	12287837	926	926	926	926	0
575	20250304	101500	12287837	926	926	926	926	0
576	20250304	101400	12287837	926	926	926	926	0
577	20250304	101300	12287837	926	926	926	926	0
578	20250304	101200	12287837	926	926	926	926	0
579	20250304	101100	12287837	926	926	926	926	0
580	20250304	101000	12287837	926	926	926	926	0
581	20250304	100900	12287837	926	926	926	926	0
582	20250304	100800	12287837	926	926	926	926	0
583	20250304	100700	12287837	926	926	926	926	0
584	20250304	100600	12287837	926	926	926	926	0
585	20250304	100500	12287837	926	926	926	926	0
586	20250304	100400	12287837	926	926	926	926	0
587	20250304	100300	12287837	926	926	926	926	0
588	20250304	100200	12287837	926	926	926	926	0
589	20250304	100100	12287837	926	926	926	926	0
590	20250304	100000	12287837	926	926	926	926	0
591	20250304	095900	12287837	926	926	926	926	0
592	20250304	095800	12287837	926	926	926	926	0
593	20250304	095700	12287837	926	926	926	926	0
594	20250304	095600	12287837	926	926	926	926	0
595	20250304	095500	12287837	926	926	926	926	0
596	20250304	095400	12287837	926	926	926	926	0
597	20250304	095300	12287837	926	926	926	926	0
598	20250304	095200	12287837	926	926	926	926	0
599	20250304	095100	12287837	926	926	926	926	0
600	20250304	095000	12287837	926	926	926	926	0
601	20250304	094900	12287837	926	926	926	926	0
602	20250304	094800	12287837	926	926	926	926	0
603	20250304	094700	12287837	926	926	926	926	0
604	20250304	094600	12287837	926	926	926	926	1
605	20250304	094500	12286911	910	910	910	910	0
606	20250304	094400	12286911	910	910	910	910	0
607	20250304	094300	12286911	910	910	910	910	0
608	20250304	094200	12286911	910	910	910	910	0
609	20250304	094100	12286911	910	910	910	910	901
610	20250304	094000	11467001	906	902	906	902	6030
611	20250304	093900	6021083	902	902	902	902	2
612	20250304	093800	6019279	901	901	901	901	0
613	20250304	093700	6019279	901	901	901	901	0
614	20250304	093600	6019279	901	902	902	901	268
615	20250304	093500	5777711	901	901	901	901	0
616	20250304	093400	5777711	901	901	901	901	0
617	20250304	093300	5777711	901	901	901	901	1
618	20250304	093200	5776810	903	903	903	903	0
619	20250304	093100	5776810	903	903	903	903	0
620	20250304	093000	5776810	903	903	903	903	0
621	20250304	092900	5776810	903	903	903	903	0
622	20250304	092800	5776810	903	903	903	903	0
623	20250304	092700	5776810	903	903	903	903	0
624	20250304	092600	5776810	903	903	903	903	0
625	20250304	092500	5776810	903	903	903	903	1
626	20250304	092400	5775907	898	898	898	898	0
627	20250304	092300	5775907	898	898	898	898	0
628	20250304	092200	5775907	898	898	898	898	0
629	20250304	092100	5775907	898	898	898	898	0
630	20250304	092000	5775907	898	898	898	898	0
631	20250304	091900	5775907	898	898	898	898	0
632	20250304	091800	5775907	898	898	898	898	523
633	20250304	091700	5306253	898	898	898	898	705
634	20250304	091600	4673163	897	897	897	897	1
635	20250304	091500	4672266	906	906	906	906	0
636	20250304	091400	4672266	906	906	906	906	0
637	20250304	091300	4672266	906	906	906	906	0
638	20250304	091200	4672266	906	906	906	906	500
639	20250304	091100	4219266	906	906	906	906	0
640	20250304	091000	4219266	906	906	906	906	364
641	20250304	090900	3889482	906	906	906	906	0
642	20250304	090800	3889482	906	906	906	906	1
643	20250304	090700	3888576	898	898	898	898	1166
644	20250304	090600	2841508	898	898	898	898	0
645	20250304	090500	2841508	898	898	898	898	0
646	20250304	090400	2841508	898	898	898	898	0
647	20250304	090300	2841508	898	898	898	898	210
648	20250304	090200	2652928	898	898	898	898	0
649	20250304	090100	2652928	898	910	910	898	897
650	20250304	090000	1839112	912	910	912	910	2021