KissMeData/065690/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	194700	9448170	924	924	924	924	319
3	20250318	194600	9448170	924	924	924	924	0
4	20250318	194500	9448170	924	924	924	924	0
5	20250318	194400	9448170	924	924	924	924	0
6	20250318	194300	9448170	924	924	924	924	0
7	20250318	194200	9448170	924	924	924	924	0
8	20250318	194100	9448170	924	924	924	924	0
9	20250318	194000	9448170	924	924	924	924	0
10	20250318	193900	9448170	924	924	924	924	0
11	20250318	193800	9448170	924	924	924	924	0
12	20250318	193700	9448170	924	924	924	924	0
13	20250318	193600	9448170	924	924	924	924	0
14	20250318	193500	9448170	924	924	924	924	0
15	20250318	193400	9448170	924	924	924	924	0
16	20250318	193300	9448170	924	924	924	924	0
17	20250318	193200	9448170	924	924	924	924	0
18	20250318	193100	9448170	924	924	924	924	0
19	20250318	193000	9448170	924	924	924	924	0
20	20250318	192900	9448170	924	924	924	924	0
21	20250318	192800	9448170	924	924	924	924	0
22	20250318	192700	9448170	924	924	924	924	0
23	20250318	192600	9448170	924	924	924	924	0
24	20250318	192500	9448170	924	924	924	924	0
25	20250318	192400	9448170	924	924	924	924	0
26	20250318	192300	9448170	924	924	924	924	0
27	20250318	192200	9448170	924	924	924	924	0
28	20250318	192100	9448170	924	924	924	924	0
29	20250318	192000	9448170	924	924	924	924	0
30	20250318	191900	9448170	924	924	924	924	0
31	20250318	191800	9448170	924	924	924	924	0
32	20250318	191700	9448170	924	924	924	924	319
33	20250318	191600	9448170	924	924	924	924	0
34	20250318	191500	9448170	924	924	924	924	0
35	20250318	191400	9448170	924	924	924	924	0
36	20250318	191300	9448170	924	924	924	924	0
37	20250318	191200	9448170	924	924	924	924	0
38	20250318	191100	9448170	924	924	924	924	0
39	20250318	191000	9448170	924	924	924	924	0
40	20250318	190900	9448170	924	924	924	924	0
41	20250318	190800	9448170	924	924	924	924	0
42	20250318	190700	9448170	924	924	924	924	0
43	20250318	190600	9448170	924	924	924	924	0
44	20250318	190500	9448170	924	924	924	924	0
45	20250318	190400	9448170	924	924	924	924	0
46	20250318	190300	9448170	924	924	924	924	0
47	20250318	190200	9448170	924	924	924	924	0
48	20250318	190100	9448170	924	924	924	924	0
49	20250318	190000	9448170	924	924	924	924	0
50	20250318	185900	9448170	924	924	924	924	0
51	20250318	185800	9448170	924	924	924	924	0
52	20250318	185700	9448170	924	924	924	924	0
53	20250318	185600	9448170	924	924	924	924	0
54	20250318	185500	9448170	924	924	924	924	0
55	20250318	185400	9448170	924	924	924	924	0
56	20250318	185300	9448170	924	924	924	924	0
57	20250318	185200	9448170	924	924	924	924	0
58	20250318	185100	9448170	924	924	924	924	0
59	20250318	185000	9448170	924	924	924	924	0
60	20250318	184900	9448170	924	924	924	924	0
61	20250318	184800	9448170	924	924	924	924	0
62	20250318	184700	9448170	924	924	924	924	319
63	20250318	184600	9448170	924	924	924	924	0
64	20250318	184500	9448170	924	924	924	924	0
65	20250318	184400	9448170	924	924	924	924	0
66	20250318	184300	9448170	924	924	924	924	0
67	20250318	184200	9448170	924	924	924	924	0
68	20250318	184100	9448170	924	924	924	924	0
69	20250318	184000	9448170	924	924	924	924	0
70	20250318	183900	9448170	924	924	924	924	0
71	20250318	183800	9448170	924	924	924	924	0
72	20250318	183700	9448170	924	924	924	924	0
73	20250318	183600	9448170	924	924	924	924	0
74	20250318	183500	9448170	924	924	924	924	0
75	20250318	183400	9448170	924	924	924	924	0
76	20250318	183300	9448170	924	924	924	924	0
77	20250318	183200	9448170	924	924	924	924	0
78	20250318	183100	9448170	924	924	924	924	0
79	20250318	183000	9448170	924	924	924	924	0
80	20250318	182900	9448170	924	924	924	924	0
81	20250318	182800	9448170	924	924	924	924	0
82	20250318	182700	9448170	924	924	924	924	0
83	20250318	182600	9448170	924	924	924	924	0
84	20250318	182500	9448170	924	924	924	924	0
85	20250318	182400	9448170	924	924	924	924	0
86	20250318	182300	9448170	924	924	924	924	0
87	20250318	182200	9448170	924	924	924	924	0
88	20250318	182100	9448170	924	924	924	924	0
89	20250318	182000	9448170	924	924	924	924	0
90	20250318	181900	9448170	924	924	924	924	0
91	20250318	181800	9448170	924	924	924	924	0
92	20250318	181700	9448170	924	924	924	924	319
93	20250318	181600	9448170	924	924	924	924	0
94	20250318	181500	9448170	924	924	924	924	0
95	20250318	181400	9448170	924	924	924	924	0
96	20250318	181300	9448170	924	924	924	924	0
97	20250318	181200	9448170	924	924	924	924	0
98	20250318	181100	9448170	924	924	924	924	0
99	20250318	181000	9448170	924	924	924	924	0
100	20250318	180900	9448170	924	924	924	924	0
101	20250318	180800	9448170	924	924	924	924	0
102	20250318	180700	9448170	924	924	924	924	0
103	20250318	180600	9448170	924	924	924	924	0
104	20250318	180500	9448170	924	924	924	924	0
105	20250318	180400	9448170	924	924	924	924	0
106	20250318	180300	9448170	924	924	924	924	0
107	20250318	180200	9448170	924	924	924	924	0
108	20250318	180100	9448170	924	924	924	924	0
109	20250318	180000	9448170	924	924	924	924	0
110	20250318	175900	9448170	924	924	924	924	0
111	20250318	175800	9448170	924	924	924	924	0
112	20250318	175700	9448170	924	924	924	924	0
113	20250318	175600	9448170	924	924	924	924	0
114	20250318	175500	9448170	924	924	924	924	0
115	20250318	175400	9448170	924	924	924	924	0
116	20250318	175300	9448170	924	924	924	924	0
117	20250318	175200	9448170	924	924	924	924	0
118	20250318	175100	9448170	924	924	924	924	0
119	20250318	175000	9448170	924	924	924	924	0
120	20250318	174900	9448170	924	924	924	924	0
121	20250318	174800	9448170	924	924	924	924	0
122	20250318	174700	9448170	924	924	924	924	319
123	20250318	174600	9448170	924	924	924	924	0
124	20250318	174500	9448170	924	924	924	924	0
125	20250318	174400	9448170	924	924	924	924	0
126	20250318	174300	9448170	924	924	924	924	0
127	20250318	174200	9448170	924	924	924	924	0
128	20250318	174100	9448170	924	924	924	924	0
129	20250318	174000	9448170	924	924	924	924	0
130	20250318	173900	9448170	924	924	924	924	0
131	20250318	173800	9448170	924	924	924	924	0
132	20250318	173700	9448170	924	924	924	924	0
133	20250318	173600	9448170	924	924	924	924	0
134	20250318	173500	9448170	924	924	924	924	0
135	20250318	173400	9448170	924	924	924	924	0
136	20250318	173300	9448170	924	924	924	924	0
137	20250318	173200	9448170	924	924	924	924	0
138	20250318	173100	9448170	924	924	924	924	0
139	20250318	173000	9448170	924	924	924	924	0
140	20250318	172900	9448170	924	924	924	924	0
141	20250318	172800	9448170	924	924	924	924	0
142	20250318	172700	9448170	924	924	924	924	0
143	20250318	172600	9448170	924	924	924	924	0
144	20250318	172500	9448170	924	924	924	924	0
145	20250318	172400	9448170	924	924	924	924	0
146	20250318	172300	9448170	924	924	924	924	0
147	20250318	172200	9448170	924	924	924	924	0
148	20250318	172100	9448170	924	924	924	924	0
149	20250318	172000	9448170	924	924	924	924	0
150	20250318	171900	9448170	924	924	924	924	0
151	20250318	171800	9448170	924	924	924	924	0
152	20250318	171700	9448170	924	924	924	924	319
153	20250318	171600	9448170	924	924	924	924	0
154	20250318	171500	9448170	924	924	924	924	0
155	20250318	171400	9448170	924	924	924	924	0
156	20250318	171300	9448170	924	924	924	924	0
157	20250318	171200	9448170	924	924	924	924	0
158	20250318	171100	9448170	924	924	924	924	0
159	20250318	171000	9448170	924	924	924	924	0
160	20250318	170900	9448170	924	924	924	924	0
161	20250318	170800	9448170	924	924	924	924	0
162	20250318	170700	9448170	924	924	924	924	0
163	20250318	170600	9448170	924	924	924	924	0
164	20250318	170500	9448170	924	924	924	924	0
165	20250318	170400	9448170	924	924	924	924	0
166	20250318	170300	9448170	924	924	924	924	0
167	20250318	170200	9448170	924	924	924	924	0
168	20250318	170100	9448170	924	924	924	924	0
169	20250318	170000	9448170	924	924	924	924	0
170	20250318	165900	9448170	924	924	924	924	0
171	20250318	165800	9448170	924	924	924	924	0
172	20250318	165700	9448170	924	924	924	924	0
173	20250318	165600	9448170	924	924	924	924	0
174	20250318	165500	9448170	924	924	924	924	0
175	20250318	165400	9448170	924	924	924	924	0
176	20250318	165300	9448170	924	924	924	924	0
177	20250318	165200	9448170	924	924	924	924	0
178	20250318	165100	9448170	924	924	924	924	0
179	20250318	165000	9448170	924	924	924	924	0
180	20250318	164900	9448170	924	924	924	924	0
181	20250318	164800	9448170	924	924	924	924	0
182	20250318	164700	9448170	924	924	924	924	319
183	20250318	164600	9448170	924	924	924	924	0
184	20250318	164500	9448170	924	924	924	924	0
185	20250318	164400	9448170	924	924	924	924	0
186	20250318	164300	9448170	924	924	924	924	0
187	20250318	164200	9448170	924	924	924	924	0
188	20250318	164100	9448170	924	924	924	924	0
189	20250318	164000	9448170	924	924	924	924	0
190	20250318	163900	9448170	924	924	924	924	0
191	20250318	163800	9448170	924	924	924	924	0
192	20250318	163700	9448170	924	924	924	924	0
193	20250318	163600	9448170	924	924	924	924	0
194	20250318	163500	9448170	924	924	924	924	0
195	20250318	163400	9448170	924	924	924	924	0
196	20250318	163300	9448170	924	924	924	924	0
197	20250318	163200	9448170	924	924	924	924	0
198	20250318	163100	9448170	924	924	924	924	0
199	20250318	163000	9448170	924	924	924	924	0
200	20250318	162900	9448170	924	924	924	924	0
201	20250318	162800	9448170	924	924	924	924	0
202	20250318	162700	9448170	924	924	924	924	0
203	20250318	162600	9448170	924	924	924	924	0
204	20250318	162500	9448170	924	924	924	924	0
205	20250318	162400	9448170	924	924	924	924	0
206	20250318	162300	9448170	924	924	924	924	0
207	20250318	162200	9448170	924	924	924	924	0
208	20250318	162100	9448170	924	924	924	924	0
209	20250318	162000	9448170	924	924	924	924	0
210	20250318	161900	9448170	924	924	924	924	0
211	20250318	161800	9448170	924	924	924	924	0
212	20250318	161700	9448170	924	924	924	924	319
213	20250318	161600	9448170	924	924	924	924	0
214	20250318	161500	9448170	924	924	924	924	0
215	20250318	161400	9448170	924	924	924	924	0
216	20250318	161300	9448170	924	924	924	924	0
217	20250318	161200	9448170	924	924	924	924	0
218	20250318	161100	9448170	924	924	924	924	0
219	20250318	161000	9448170	924	924	924	924	0
220	20250318	160900	9448170	924	924	924	924	0
221	20250318	160800	9448170	924	924	924	924	0
222	20250318	160700	9448170	924	924	924	924	0
223	20250318	160600	9448170	924	924	924	924	0
224	20250318	160500	9448170	924	924	924	924	0
225	20250318	160400	9448170	924	924	924	924	0
226	20250318	160300	9448170	924	924	924	924	0
227	20250318	160200	9448170	924	924	924	924	0
228	20250318	160100	9448170	924	924	924	924	0
229	20250318	160000	9448170	924	924	924	924	0
230	20250318	155900	9448170	924	924	924	924	0
231	20250318	155800	9448170	924	924	924	924	0
232	20250318	155700	9448170	924	924	924	924	0
233	20250318	155600	9448170	924	924	924	924	0
234	20250318	155500	9448170	924	924	924	924	0
235	20250318	155400	9448170	924	924	924	924	0
236	20250318	155300	9448170	924	924	924	924	0
237	20250318	155200	9448170	924	924	924	924	0
238	20250318	155100	9448170	924	924	924	924	0
239	20250318	155000	9448170	924	924	924	924	0
240	20250318	154900	9448170	924	924	924	924	0
241	20250318	154800	9448170	924	924	924	924	0
242	20250318	154700	9448170	924	924	924	924	319
243	20250318	154600	9448170	924	924	924	924	0
244	20250318	154500	9448170	924	924	924	924	0
245	20250318	154400	9448170	924	924	924	924	0
246	20250318	154300	9448170	924	924	924	924	0
247	20250318	154200	9448170	924	924	924	924	0
248	20250318	154100	9448170	924	924	924	924	0
249	20250318	154000	9448170	924	924	924	924	0
250	20250318	153900	9448170	924	924	924	924	0
251	20250318	153800	9448170	924	924	924	924	0
252	20250318	153700	9448170	924	924	924	924	0
253	20250318	153600	9448170	924	924	924	924	0
254	20250318	153500	9448170	924	924	924	924	0
255	20250318	153400	9448170	924	924	924	924	0
256	20250318	153300	9448170	924	924	924	924	0
257	20250318	153200	9448170	924	924	924	924	0
258	20250318	153100	9448170	924	924	924	924	0
259	20250318	153000	9448170	924	924	924	924	319
260	20250318	152900	9153414	934	934	934	934	0
261	20250318	152800	9153414	934	934	934	934	0
262	20250318	152700	9153414	934	934	934	934	0
263	20250318	152600	9153414	934	934	934	934	0
264	20250318	152500	9153414	934	934	934	934	0
265	20250318	152400	9153414	934	934	934	934	0
266	20250318	152300	9153414	934	934	934	934	0
267	20250318	152200	9153414	934	934	934	934	0
268	20250318	152100	9153414	934	934	934	934	0
269	20250318	152000	9153414	934	934	934	934	0
270	20250318	151900	9153414	934	934	934	934	0
271	20250318	151800	9153414	934	934	934	934	0
272	20250318	151700	9153414	934	934	934	934	0
273	20250318	151600	9153414	934	934	934	934	0
274	20250318	151500	9153414	934	934	934	934	9
275	20250318	151400	9145008	934	934	934	934	0
276	20250318	151300	9145008	934	934	934	934	0
277	20250318	151200	9145008	934	934	934	934	0
278	20250318	151100	9145008	934	934	934	934	0
279	20250318	151000	9145008	934	934	934	934	0
280	20250318	150900	9145008	934	934	934	934	0
281	20250318	150800	9145008	934	934	934	934	14
282	20250318	150700	9131932	924	924	924	924	0
283	20250318	150600	9131932	924	924	924	924	0
284	20250318	150500	9131932	924	924	924	924	0
285	20250318	150400	9131932	924	924	924	924	0
286	20250318	150300	9131932	924	924	924	924	0
287	20250318	150200	9131932	924	924	924	924	0
288	20250318	150100	9131932	924	924	924	924	0
289	20250318	150000	9131932	924	929	929	924	109
290	20250318	145900	9031037	929	929	929	929	110
291	20250318	145800	8928847	929	929	929	929	0
292	20250318	145700	8928847	929	929	929	929	0
293	20250318	145600	8928847	929	929	929	929	0
294	20250318	145500	8928847	929	929	929	929	0
295	20250318	145400	8928847	929	929	929	929	0
296	20250318	145300	8928847	929	929	929	929	0
297	20250318	145200	8928847	929	929	929	929	0
298	20250318	145100	8928847	929	929	929	929	0
299	20250318	145000	8928847	929	929	929	929	0
300	20250318	144900	8928847	929	929	929	929	0
301	20250318	144800	8928847	929	929	929	929	0
302	20250318	144700	8928847	929	929	929	929	0
303	20250318	144600	8928847	929	929	929	929	0
304	20250318	144500	8928847	929	929	929	929	0
305	20250318	144400	8928847	929	929	929	929	0
306	20250318	144300	8928847	929	929	929	929	0
307	20250318	144200	8928847	929	929	929	929	0
308	20250318	144100	8928847	929	929	929	929	0
309	20250318	144000	8928847	929	929	929	929	0
310	20250318	143900	8928847	929	929	929	929	0
311	20250318	143800	8928847	929	929	929	929	0
312	20250318	143700	8928847	929	929	929	929	0
313	20250318	143600	8928847	929	929	929	929	0
314	20250318	143500	8928847	929	929	929	929	0
315	20250318	143400	8928847	929	929	929	929	0
316	20250318	143300	8928847	929	929	929	929	0
317	20250318	143200	8928847	929	929	929	929	0
318	20250318	143100	8928847	929	929	929	929	0
319	20250318	143000	8928847	929	929	929	929	0
320	20250318	142900	8928847	929	929	929	929	0
321	20250318	142800	8928847	929	929	929	929	74
322	20250318	142700	8860101	933	933	933	933	0
323	20250318	142600	8860101	933	933	933	933	0
324	20250318	142500	8860101	933	933	933	933	0
325	20250318	142400	8860101	933	933	933	933	0
326	20250318	142300	8860101	933	933	933	933	0
327	20250318	142200	8860101	933	933	933	933	0
328	20250318	142100	8860101	933	933	933	933	0
329	20250318	142000	8860101	933	933	933	933	0
330	20250318	141900	8860101	933	933	933	933	0
331	20250318	141800	8860101	933	933	933	933	0
332	20250318	141700	8860101	933	933	933	933	1
333	20250318	141600	8859168	934	934	934	934	0
334	20250318	141500	8859168	934	934	934	934	0
335	20250318	141400	8859168	934	934	934	934	0
336	20250318	141300	8859168	934	934	934	934	0
337	20250318	141200	8859168	934	934	934	934	0
338	20250318	141100	8859168	934	934	934	934	0
339	20250318	141000	8859168	934	934	934	934	0
340	20250318	140900	8859168	934	934	934	934	0
341	20250318	140800	8859168	934	934	934	934	0
342	20250318	140700	8859168	934	934	934	934	0
343	20250318	140600	8859168	934	934	934	934	0
344	20250318	140500	8859168	934	934	934	934	0
345	20250318	140400	8859168	934	934	934	934	0
346	20250318	140300	8859168	934	934	934	934	0
347	20250318	140200	8859168	934	934	934	934	0
348	20250318	140100	8859168	934	934	934	934	0
349	20250318	140000	8859168	934	934	934	934	0
350	20250318	135900	8859168	934	934	934	934	0
351	20250318	135800	8859168	934	934	934	934	0
352	20250318	135700	8859168	934	934	934	934	0
353	20250318	135600	8859168	934	934	934	934	0
354	20250318	135500	8859168	934	934	934	934	0
355	20250318	135400	8859168	934	934	934	934	0
356	20250318	135300	8859168	934	934	934	934	0
357	20250318	135200	8859168	934	934	934	934	0
358	20250318	135100	8859168	934	934	934	934	0
359	20250318	135000	8859168	934	934	934	934	0
360	20250318	134900	8859168	934	934	934	934	0
361	20250318	134800	8859168	934	934	934	934	0
362	20250318	134700	8859168	934	934	934	934	1
363	20250318	134600	8858234	927	927	927	927	0
364	20250318	134500	8858234	927	927	927	927	0
365	20250318	134400	8858234	927	927	927	927	0
366	20250318	134300	8858234	927	927	927	927	0
367	20250318	134200	8858234	927	927	927	927	0
368	20250318	134100	8858234	927	927	927	927	0
369	20250318	134000	8858234	927	927	927	927	0
370	20250318	133900	8858234	927	927	927	927	0
371	20250318	133800	8858234	927	927	927	927	0
372	20250318	133700	8858234	927	927	927	927	0
373	20250318	133600	8858234	927	927	927	927	0
374	20250318	133500	8858234	927	927	927	927	0
375	20250318	133400	8858234	927	927	927	927	0
376	20250318	133300	8858234	927	927	927	927	0
377	20250318	133200	8858234	927	927	927	927	0
378	20250318	133100	8858234	927	927	927	927	0
379	20250318	133000	8858234	927	927	927	927	0
380	20250318	132900	8858234	927	927	927	927	0
381	20250318	132800	8858234	927	927	927	927	0
382	20250318	132700	8858234	927	927	927	927	0
383	20250318	132600	8858234	927	927	927	927	0
384	20250318	132500	8858234	927	927	927	927	0
385	20250318	132400	8858234	927	927	927	927	0
386	20250318	132300	8858234	927	927	927	927	0
387	20250318	132200	8858234	927	927	927	927	0
388	20250318	132100	8858234	927	927	927	927	0
389	20250318	132000	8858234	927	927	927	927	0
390	20250318	131900	8858234	927	927	927	927	0
391	20250318	131800	8858234	927	927	927	927	0
392	20250318	131700	8858234	927	927	927	927	75
393	20250318	131600	8788709	927	927	927	927	0
394	20250318	131500	8788709	927	927	927	927	0
395	20250318	131400	8788709	927	927	927	927	0
396	20250318	131300	8788709	927	927	927	927	0
397	20250318	131200	8788709	927	927	927	927	0
398	20250318	131100	8788709	927	927	927	927	0
399	20250318	131000	8788709	927	927	927	927	0
400	20250318	130900	8788709	927	927	927	927	0
401	20250318	130800	8788709	927	927	927	927	0
402	20250318	130700	8788709	927	927	927	927	0
403	20250318	130600	8788709	927	927	927	927	0
404	20250318	130500	8788709	927	927	927	927	0
405	20250318	130400	8788709	927	927	927	927	0
406	20250318	130300	8788709	927	927	927	927	0
407	20250318	130200	8788709	927	927	927	927	0
408	20250318	130100	8788709	927	927	927	927	0
409	20250318	130000	8788709	927	927	927	927	0
410	20250318	125900	8788709	927	927	927	927	0
411	20250318	125800	8788709	927	927	927	927	454
412	20250318	125700	8367851	939	939	939	939	0
413	20250318	125600	8367851	939	939	939	939	0
414	20250318	125500	8367851	939	939	939	939	0
415	20250318	125400	8367851	939	939	939	939	0
416	20250318	125300	8367851	939	939	939	939	0
417	20250318	125200	8367851	939	939	939	939	0
418	20250318	125100	8367851	939	939	939	939	0
419	20250318	125000	8367851	939	939	939	939	0
420	20250318	124900	8367851	939	939	939	939	0
421	20250318	124800	8367851	939	939	939	939	0
422	20250318	124700	8367851	939	939	939	939	0
423	20250318	124600	8367851	939	939	939	939	0
424	20250318	124500	8367851	939	939	939	939	0
425	20250318	124400	8367851	939	939	939	939	0
426	20250318	124300	8367851	939	939	939	939	0
427	20250318	124200	8367851	939	939	939	939	0
428	20250318	124100	8367851	939	939	939	939	0
429	20250318	124000	8367851	939	939	939	939	0
430	20250318	123900	8367851	939	939	939	939	0
431	20250318	123800	8367851	939	939	939	939	0
432	20250318	123700	8367851	939	939	939	939	0
433	20250318	123600	8367851	939	939	939	939	0
434	20250318	123500	8367851	939	939	939	939	0
435	20250318	123400	8367851	939	939	939	939	0
436	20250318	123300	8367851	939	939	939	939	0
437	20250318	123200	8367851	939	939	939	939	0
438	20250318	123100	8367851	939	939	939	939	0
439	20250318	123000	8367851	939	939	939	939	0
440	20250318	122900	8367851	939	939	939	939	0
441	20250318	122800	8367851	939	939	939	939	0
442	20250318	122700	8367851	939	939	939	939	0
443	20250318	122600	8367851	939	939	939	939	0
444	20250318	122500	8367851	939	939	939	939	0
445	20250318	122400	8367851	939	939	939	939	0
446	20250318	122300	8367851	939	939	939	939	0
447	20250318	122200	8367851	939	939	939	939	0
448	20250318	122100	8367851	939	939	939	939	0
449	20250318	122000	8367851	939	939	939	939	0
450	20250318	121900	8367851	939	939	939	939	0
451	20250318	121800	8367851	939	939	939	939	0
452	20250318	121700	8367851	939	939	939	939	1
453	20250318	121600	8366912	940	940	940	940	0
454	20250318	121500	8366912	940	940	940	940	0
455	20250318	121400	8366912	940	940	940	940	0
456	20250318	121300	8366912	940	940	940	940	0
457	20250318	121200	8366912	940	940	940	940	0
458	20250318	121100	8366912	940	940	940	940	0
459	20250318	121000	8366912	940	940	940	940	0
460	20250318	120900	8366912	940	940	940	940	0
461	20250318	120800	8366912	940	940	940	940	0
462	20250318	120700	8366912	940	940	940	940	0
463	20250318	120600	8366912	940	940	940	940	0
464	20250318	120500	8366912	940	940	940	940	0
465	20250318	120400	8366912	940	940	940	940	0
466	20250318	120300	8366912	940	940	940	940	0
467	20250318	120200	8366912	940	940	940	940	0
468	20250318	120100	8366912	940	940	940	940	0
469	20250318	120000	8366912	940	940	940	940	0
470	20250318	115900	8366912	940	940	940	940	0
471	20250318	115800	8366912	940	940	940	940	0
472	20250318	115700	8366912	940	940	940	940	0
473	20250318	115600	8366912	940	940	940	940	0
474	20250318	115500	8366912	940	940	940	940	0
475	20250318	115400	8366912	940	940	940	940	0
476	20250318	115300	8366912	940	940	940	940	0
477	20250318	115200	8366912	940	940	940	940	0
478	20250318	115100	8366912	940	940	940	940	0
479	20250318	115000	8366912	940	940	940	940	0
480	20250318	114900	8366912	940	940	940	940	0
481	20250318	114800	8366912	940	940	940	940	0
482	20250318	114700	8366912	940	940	940	940	0
483	20250318	114600	8366912	940	940	940	940	0
484	20250318	114500	8366912	940	940	940	940	0
485	20250318	114400	8366912	940	940	940	940	0
486	20250318	114300	8366912	940	940	940	940	0
487	20250318	114200	8366912	940	940	940	940	0
488	20250318	114100	8366912	940	940	940	940	0
489	20250318	114000	8366912	940	940	940	940	0
490	20250318	113900	8366912	940	940	940	940	0
491	20250318	113800	8366912	940	940	940	940	0
492	20250318	113700	8366912	940	940	940	940	0
493	20250318	113600	8366912	940	940	940	940	0
494	20250318	113500	8366912	940	940	940	940	0
495	20250318	113400	8366912	940	940	940	940	0
496	20250318	113300	8366912	940	940	940	940	0
497	20250318	113200	8366912	940	940	940	940	0
498	20250318	113100	8366912	940	940	940	940	0
499	20250318	113000	8366912	940	940	940	940	0
500	20250318	112900	8366912	940	940	940	940	0
501	20250318	112800	8366912	940	940	940	940	0
502	20250318	112700	8366912	940	940	940	940	0
503	20250318	112600	8366912	940	940	940	940	0
504	20250318	112500	8366912	940	940	940	940	0
505	20250318	112400	8366912	940	940	940	940	0
506	20250318	112300	8366912	940	940	940	940	0
507	20250318	112200	8366912	940	940	940	940	0
508	20250318	112100	8366912	940	940	940	940	0
509	20250318	112000	8366912	940	940	940	940	0
510	20250318	111900	8366912	940	940	940	940	0
511	20250318	111800	8366912	940	940	940	940	0
512	20250318	111700	8366912	940	940	940	940	0
513	20250318	111600	8366912	940	940	940	940	0
514	20250318	111500	8366912	940	940	940	940	0
515	20250318	111400	8366912	940	940	940	940	0
516	20250318	111300	8366912	940	940	940	940	0
517	20250318	111200	8366912	940	940	940	940	0
518	20250318	111100	8366912	940	940	940	940	0
519	20250318	111000	8366912	940	940	940	940	0
520	20250318	110900	8366912	940	940	940	940	0
521	20250318	110800	8366912	940	940	940	940	0
522	20250318	110700	8366912	940	940	940	940	0
523	20250318	110600	8366912	940	940	940	940	0
524	20250318	110500	8366912	940	940	940	940	0
525	20250318	110400	8366912	940	940	940	940	0
526	20250318	110300	8366912	940	940	940	940	0
527	20250318	110200	8366912	940	940	940	940	0
528	20250318	110100	8366912	940	940	940	940	0
529	20250318	110000	8366912	940	940	940	940	0
530	20250318	105900	8366912	940	940	940	940	0
531	20250318	105800	8366912	940	940	940	940	0
532	20250318	105700	8366912	940	940	940	940	0
533	20250318	105600	8366912	940	940	940	940	0
534	20250318	105500	8366912	940	940	940	940	0
535	20250318	105400	8366912	940	940	940	940	0
536	20250318	105300	8366912	940	940	940	940	0
537	20250318	105200	8366912	940	936	940	936	2181
538	20250318	105100	6317740	925	925	925	925	0
539	20250318	105000	6317740	925	925	925	925	0
540	20250318	104900	6317740	925	925	925	925	0
541	20250318	104800	6317740	925	925	925	925	0
542	20250318	104700	6317740	925	925	925	925	1
543	20250318	104600	6316815	925	925	925	925	0
544	20250318	104500	6316815	925	925	925	925	0
545	20250318	104400	6316815	925	925	925	925	0
546	20250318	104300	6316815	925	925	925	925	0
547	20250318	104200	6316815	925	925	925	925	0
548	20250318	104100	6316815	925	925	925	925	0
549	20250318	104000	6316815	925	925	925	925	0
550	20250318	103900	6316815	925	925	925	925	0
551	20250318	103800	6316815	925	925	925	925	0
552	20250318	103700	6316815	925	925	925	925	0
553	20250318	103600	6316815	925	925	925	925	0
554	20250318	103500	6316815	925	925	925	925	0
555	20250318	103400	6316815	925	925	925	925	0
556	20250318	103300	6316815	925	925	925	925	0
557	20250318	103200	6316815	925	925	925	925	0
558	20250318	103100	6316815	925	925	925	925	0
559	20250318	103000	6316815	925	925	925	925	0
560	20250318	102900	6316815	925	925	925	925	0
561	20250318	102800	6316815	925	925	925	925	0
562	20250318	102700	6316815	925	925	925	925	700
563	20250318	102600	5669315	937	937	937	937	0
564	20250318	102500	5669315	937	937	937	937	0
565	20250318	102400	5669315	937	937	937	937	0
566	20250318	102300	5669315	937	937	937	937	0
567	20250318	102200	5669315	937	937	937	937	0
568	20250318	102100	5669315	937	937	937	937	0
569	20250318	102000	5669315	937	937	937	937	0
570	20250318	101900	5669315	937	937	937	937	0
571	20250318	101800	5669315	937	937	937	937	0
572	20250318	101700	5669315	937	937	937	937	0
573	20250318	101600	5669315	937	937	937	937	0
574	20250318	101500	5669315	937	937	937	937	0
575	20250318	101400	5669315	937	937	937	937	0
576	20250318	101300	5669315	937	937	937	937	0
577	20250318	101200	5669315	937	937	937	937	0
578	20250318	101100	5669315	937	937	937	937	0
579	20250318	101000	5669315	937	937	937	937	0
580	20250318	100900	5669315	937	937	937	937	0
581	20250318	100800	5669315	937	937	937	937	0
582	20250318	100700	5669315	937	937	937	937	0
583	20250318	100600	5669315	937	937	937	937	0
584	20250318	100500	5669315	937	937	937	937	0
585	20250318	100400	5669315	937	937	937	937	0
586	20250318	100300	5669315	937	937	937	937	0
587	20250318	100200	5669315	937	937	937	937	0
588	20250318	100100	5669315	937	937	937	937	0
589	20250318	100000	5669315	937	937	937	937	100
590	20250318	095900	5575615	937	937	937	937	0
591	20250318	095800	5575615	937	937	937	937	0
592	20250318	095700	5575615	937	937	937	937	0
593	20250318	095600	5575615	937	937	937	937	0
594	20250318	095500	5575615	937	937	937	937	0
595	20250318	095400	5575615	937	937	937	937	0
596	20250318	095300	5575615	937	937	937	937	0
597	20250318	095200	5575615	937	937	937	937	0
598	20250318	095100	5575615	937	937	937	937	0
599	20250318	095000	5575615	937	937	937	937	0
600	20250318	094900	5575615	937	937	937	937	0
601	20250318	094800	5575615	937	937	937	937	0
602	20250318	094700	5575615	937	937	937	937	0
603	20250318	094600	5575615	937	937	937	937	0
604	20250318	094500	5575615	937	937	937	937	0
605	20250318	094400	5575615	937	937	937	937	0
606	20250318	094300	5575615	937	937	937	937	2
607	20250318	094200	5573741	937	937	937	937	0
608	20250318	094100	5573741	937	937	937	937	0
609	20250318	094000	5573741	937	939	939	937	20
610	20250318	093900	5554967	939	939	939	939	0
611	20250318	093800	5554967	939	939	939	939	8
612	20250318	093700	5547455	939	939	939	939	0
613	20250318	093600	5547455	939	939	939	939	0
614	20250318	093500	5547455	939	939	939	939	0
615	20250318	093400	5547455	939	939	939	939	0
616	20250318	093300	5547455	939	939	939	939	24
617	20250318	093200	5524919	939	939	939	939	0
618	20250318	093100	5524919	939	939	939	939	0
619	20250318	093000	5524919	939	939	939	939	0
620	20250318	092900	5524919	939	939	939	939	0
621	20250318	092800	5524919	939	939	939	939	0
622	20250318	092700	5524919	939	939	939	939	0
623	20250318	092600	5524919	939	939	939	939	0
624	20250318	092500	5524919	939	939	939	939	0
625	20250318	092400	5524919	939	939	939	939	0
626	20250318	092300	5524919	939	939	939	939	0
627	20250318	092200	5524919	939	939	939	939	0
628	20250318	092100	5524919	939	939	939	939	376
629	20250318	092000	5171855	938	938	938	938	0
630	20250318	091900	5171855	938	938	938	938	0
631	20250318	091800	5171855	938	938	938	938	0
632	20250318	091700	5171855	938	938	938	938	0
633	20250318	091600	5171855	938	938	938	938	0
634	20250318	091500	5171855	938	938	938	938	0
635	20250318	091400	5171855	938	938	938	938	0
636	20250318	091300	5171855	938	938	938	938	0
637	20250318	091200	5171855	938	938	938	938	1000
638	20250318	091100	4233855	938	938	938	938	0
639	20250318	091000	4233855	938	980	980	938	191
640	20250318	090900	4054655	937	929	937	929	1037
641	20250318	090800	3086034	929	929	929	929	0
642	20250318	090700	3086034	929	929	929	929	0
643	20250318	090600	3086034	929	926	929	926	1512
644	20250318	090500	1683582	925	925	925	925	0
645	20250318	090400	1683582	925	925	925	925	0
646	20250318	090300	1683582	925	925	925	925	0
647	20250318	090200	1683582	925	925	925	925	0
648	20250318	090100	1683582	925	925	925	925	1738
649	20250318	090000	75932	926	926	926	926	82