KissMeData/036170/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	190800	11489396	925	925	925	925	777
3	20250714	190700	11489396	925	925	925	925	0
4	20250714	190600	11489396	925	925	925	925	0
5	20250714	190500	11489396	925	925	925	925	0
6	20250714	190400	11489396	925	925	925	925	0
7	20250714	190300	11489396	925	925	925	925	0
8	20250714	190200	11489396	925	925	925	925	0
9	20250714	190100	11489396	925	925	925	925	0
10	20250714	190000	11489396	925	925	925	925	0
11	20250714	185900	11489396	925	925	925	925	0
12	20250714	185800	11489396	925	925	925	925	0
13	20250714	185700	11489396	925	925	925	925	0
14	20250714	185600	11489396	925	925	925	925	0
15	20250714	185500	11489396	925	925	925	925	0
16	20250714	185400	11489396	925	925	925	925	0
17	20250714	185300	11489396	925	925	925	925	0
18	20250714	185200	11489396	925	925	925	925	0
19	20250714	185100	11489396	925	925	925	925	0
20	20250714	185000	11489396	925	925	925	925	0
21	20250714	184900	11489396	925	925	925	925	0
22	20250714	184800	11489396	925	925	925	925	0
23	20250714	184700	11489396	925	925	925	925	0
24	20250714	184600	11489396	925	925	925	925	0
25	20250714	184500	11489396	925	925	925	925	0
26	20250714	184400	11489396	925	925	925	925	0
27	20250714	184300	11489396	925	925	925	925	0
28	20250714	184200	11489396	925	925	925	925	0
29	20250714	184100	11489396	925	925	925	925	0
30	20250714	184000	11489396	925	925	925	925	0
31	20250714	183900	11489396	925	925	925	925	0
32	20250714	183800	11489396	925	925	925	925	777
33	20250714	183700	11489396	925	925	925	925	0
34	20250714	183600	11489396	925	925	925	925	0
35	20250714	183500	11489396	925	925	925	925	0
36	20250714	183400	11489396	925	925	925	925	0
37	20250714	183300	11489396	925	925	925	925	0
38	20250714	183200	11489396	925	925	925	925	0
39	20250714	183100	11489396	925	925	925	925	0
40	20250714	183000	11489396	925	925	925	925	0
41	20250714	182900	11489396	925	925	925	925	0
42	20250714	182800	11489396	925	925	925	925	0
43	20250714	182700	11489396	925	925	925	925	0
44	20250714	182600	11489396	925	925	925	925	0
45	20250714	182500	11489396	925	925	925	925	0
46	20250714	182400	11489396	925	925	925	925	0
47	20250714	182300	11489396	925	925	925	925	0
48	20250714	182200	11489396	925	925	925	925	0
49	20250714	182100	11489396	925	925	925	925	0
50	20250714	182000	11489396	925	925	925	925	0
51	20250714	181900	11489396	925	925	925	925	0
52	20250714	181800	11489396	925	925	925	925	0
53	20250714	181700	11489396	925	925	925	925	0
54	20250714	181600	11489396	925	925	925	925	0
55	20250714	181500	11489396	925	925	925	925	0
56	20250714	181400	11489396	925	925	925	925	0
57	20250714	181300	11489396	925	925	925	925	0
58	20250714	181200	11489396	925	925	925	925	0
59	20250714	181100	11489396	925	925	925	925	0
60	20250714	181000	11489396	925	925	925	925	0
61	20250714	180900	11489396	925	925	925	925	0
62	20250714	180800	11489396	925	925	925	925	777
63	20250714	180700	11489396	925	925	925	925	0
64	20250714	180600	11489396	925	925	925	925	0
65	20250714	180500	11489396	925	925	925	925	0
66	20250714	180400	11489396	925	925	925	925	0
67	20250714	180300	11489396	925	925	925	925	0
68	20250714	180200	11489396	925	925	925	925	0
69	20250714	180100	11489396	925	925	925	925	0
70	20250714	180000	11489396	925	925	925	925	0
71	20250714	175900	11489396	925	925	925	925	0
72	20250714	175800	11489396	925	925	925	925	0
73	20250714	175700	11489396	925	925	925	925	0
74	20250714	175600	11489396	925	925	925	925	0
75	20250714	175500	11489396	925	925	925	925	0
76	20250714	175400	11489396	925	925	925	925	0
77	20250714	175300	11489396	925	925	925	925	0
78	20250714	175200	11489396	925	925	925	925	0
79	20250714	175100	11489396	925	925	925	925	0
80	20250714	175000	11489396	925	925	925	925	0
81	20250714	174900	11489396	925	925	925	925	0
82	20250714	174800	11489396	925	925	925	925	0
83	20250714	174700	11489396	925	925	925	925	0
84	20250714	174600	11489396	925	925	925	925	0
85	20250714	174500	11489396	925	925	925	925	0
86	20250714	174400	11489396	925	925	925	925	0
87	20250714	174300	11489396	925	925	925	925	0
88	20250714	174200	11489396	925	925	925	925	0
89	20250714	174100	11489396	925	925	925	925	0
90	20250714	174000	11489396	925	925	925	925	0
91	20250714	173900	11489396	925	925	925	925	0
92	20250714	173800	11489396	925	925	925	925	777
93	20250714	173700	11489396	925	925	925	925	0
94	20250714	173600	11489396	925	925	925	925	0
95	20250714	173500	11489396	925	925	925	925	0
96	20250714	173400	11489396	925	925	925	925	0
97	20250714	173300	11489396	925	925	925	925	0
98	20250714	173200	11489396	925	925	925	925	0
99	20250714	173100	11489396	925	925	925	925	0
100	20250714	173000	11489396	925	925	925	925	0
101	20250714	172900	11489396	925	925	925	925	0
102	20250714	172800	11489396	925	925	925	925	0
103	20250714	172700	11489396	925	925	925	925	0
104	20250714	172600	11489396	925	925	925	925	0
105	20250714	172500	11489396	925	925	925	925	0
106	20250714	172400	11489396	925	925	925	925	0
107	20250714	172300	11489396	925	925	925	925	0
108	20250714	172200	11489396	925	925	925	925	0
109	20250714	172100	11489396	925	925	925	925	0
110	20250714	172000	11489396	925	925	925	925	0
111	20250714	171900	11489396	925	925	925	925	0
112	20250714	171800	11489396	925	925	925	925	0
113	20250714	171700	11489396	925	925	925	925	0
114	20250714	171600	11489396	925	925	925	925	0
115	20250714	171500	11489396	925	925	925	925	0
116	20250714	171400	11489396	925	925	925	925	0
117	20250714	171300	11489396	925	925	925	925	0
118	20250714	171200	11489396	925	925	925	925	0
119	20250714	171100	11489396	925	925	925	925	0
120	20250714	171000	11489396	925	925	925	925	0
121	20250714	170900	11489396	925	925	925	925	0
122	20250714	170800	11489396	925	925	925	925	777
123	20250714	170700	11489396	925	925	925	925	0
124	20250714	170600	11489396	925	925	925	925	0
125	20250714	170500	11489396	925	925	925	925	0
126	20250714	170400	11489396	925	925	925	925	0
127	20250714	170300	11489396	925	925	925	925	0
128	20250714	170200	11489396	925	925	925	925	0
129	20250714	170100	11489396	925	925	925	925	0
130	20250714	170000	11489396	925	925	925	925	0
131	20250714	165900	11489396	925	925	925	925	0
132	20250714	165800	11489396	925	925	925	925	0
133	20250714	165700	11489396	925	925	925	925	0
134	20250714	165600	11489396	925	925	925	925	0
135	20250714	165500	11489396	925	925	925	925	0
136	20250714	165400	11489396	925	925	925	925	0
137	20250714	165300	11489396	925	925	925	925	0
138	20250714	165200	11489396	925	925	925	925	0
139	20250714	165100	11489396	925	925	925	925	0
140	20250714	165000	11489396	925	925	925	925	0
141	20250714	164900	11489396	925	925	925	925	0
142	20250714	164800	11489396	925	925	925	925	0
143	20250714	164700	11489396	925	925	925	925	0
144	20250714	164600	11489396	925	925	925	925	0
145	20250714	164500	11489396	925	925	925	925	0
146	20250714	164400	11489396	925	925	925	925	0
147	20250714	164300	11489396	925	925	925	925	0
148	20250714	164200	11489396	925	925	925	925	0
149	20250714	164100	11489396	925	925	925	925	0
150	20250714	164000	11489396	925	925	925	925	0
151	20250714	163900	11489396	925	925	925	925	0
152	20250714	163800	11489396	925	925	925	925	777
153	20250714	163700	11489396	925	925	925	925	0
154	20250714	163600	11489396	925	925	925	925	0
155	20250714	163500	11489396	925	925	925	925	0
156	20250714	163400	11489396	925	925	925	925	0
157	20250714	163300	11489396	925	925	925	925	0
158	20250714	163200	11489396	925	925	925	925	0
159	20250714	163100	11489396	925	925	925	925	0
160	20250714	163000	11489396	925	925	925	925	0
161	20250714	162900	11489396	925	925	925	925	0
162	20250714	162800	11489396	925	925	925	925	0
163	20250714	162700	11489396	925	925	925	925	0
164	20250714	162600	11489396	925	925	925	925	0
165	20250714	162500	11489396	925	925	925	925	0
166	20250714	162400	11489396	925	925	925	925	0
167	20250714	162300	11489396	925	925	925	925	0
168	20250714	162200	11489396	925	925	925	925	0
169	20250714	162100	11489396	925	925	925	925	0
170	20250714	162000	11489396	925	925	925	925	0
171	20250714	161900	11489396	925	925	925	925	0
172	20250714	161800	11489396	925	925	925	925	0
173	20250714	161700	11489396	925	925	925	925	0
174	20250714	161600	11489396	925	925	925	925	0
175	20250714	161500	11489396	925	925	925	925	0
176	20250714	161400	11489396	925	925	925	925	0
177	20250714	161300	11489396	925	925	925	925	0
178	20250714	161200	11489396	925	925	925	925	0
179	20250714	161100	11489396	925	925	925	925	0
180	20250714	161000	11489396	925	925	925	925	0
181	20250714	160900	11489396	925	925	925	925	0
182	20250714	160800	11489396	925	925	925	925	777
183	20250714	160700	11489396	925	925	925	925	0
184	20250714	160600	11489396	925	925	925	925	0
185	20250714	160500	11489396	925	925	925	925	0
186	20250714	160400	11489396	925	925	925	925	0
187	20250714	160300	11489396	925	925	925	925	0
188	20250714	160200	11489396	925	925	925	925	0
189	20250714	160100	11489396	925	925	925	925	0
190	20250714	160000	11489396	925	925	925	925	0
191	20250714	155900	11489396	925	925	925	925	0
192	20250714	155800	11489396	925	925	925	925	0
193	20250714	155700	11489396	925	925	925	925	0
194	20250714	155600	11489396	925	925	925	925	0
195	20250714	155500	11489396	925	925	925	925	0
196	20250714	155400	11489396	925	925	925	925	0
197	20250714	155300	11489396	925	925	925	925	0
198	20250714	155200	11489396	925	925	925	925	0
199	20250714	155100	11489396	925	925	925	925	0
200	20250714	155000	11489396	925	925	925	925	0
201	20250714	154900	11489396	925	925	925	925	0
202	20250714	154800	11489396	925	925	925	925	0
203	20250714	154700	11489396	925	925	925	925	0
204	20250714	154600	11489396	925	925	925	925	0
205	20250714	154500	11489396	925	925	925	925	0
206	20250714	154400	11489396	925	925	925	925	0
207	20250714	154300	11489396	925	925	925	925	0
208	20250714	154200	11489396	925	925	925	925	0
209	20250714	154100	11489396	925	925	925	925	0
210	20250714	154000	11489396	925	925	925	925	0
211	20250714	153900	11489396	925	925	925	925	0
212	20250714	153800	11489396	925	925	925	925	777
213	20250714	153700	11489396	925	925	925	925	0
214	20250714	153600	11489396	925	925	925	925	0
215	20250714	153500	11489396	925	925	925	925	0
216	20250714	153400	11489396	925	925	925	925	0
217	20250714	153300	11489396	925	925	925	925	0
218	20250714	153200	11489396	925	925	925	925	0
219	20250714	153100	11489396	925	925	925	925	0
220	20250714	153000	11489396	925	925	925	925	777
221	20250714	152900	10770671	925	925	925	925	0
222	20250714	152800	10770671	925	925	925	925	0
223	20250714	152700	10770671	925	925	925	925	0
224	20250714	152600	10770671	925	925	925	925	0
225	20250714	152500	10770671	925	925	925	925	0
226	20250714	152400	10770671	925	925	925	925	0
227	20250714	152300	10770671	925	925	925	925	0
228	20250714	152200	10770671	925	925	925	925	0
229	20250714	152100	10770671	925	925	925	925	0
230	20250714	152000	10770671	925	925	925	925	0
231	20250714	151900	10770671	925	925	925	925	2
232	20250714	151800	10768821	925	925	925	925	0
233	20250714	151700	10768821	925	925	925	925	0
234	20250714	151600	10768821	925	925	925	925	0
235	20250714	151500	10768821	925	925	925	925	0
236	20250714	151400	10768821	925	925	925	925	0
237	20250714	151300	10768821	925	925	925	925	3
238	20250714	151200	10766046	924	924	924	924	0
239	20250714	151100	10766046	924	924	924	924	0
240	20250714	151000	10766046	924	924	924	924	0
241	20250714	150900	10766046	924	924	924	924	0
242	20250714	150800	10766046	924	924	924	924	19
243	20250714	150700	10748490	925	925	925	925	0
244	20250714	150600	10748490	925	925	925	925	0
245	20250714	150500	10748490	925	925	925	925	0
246	20250714	150400	10748490	925	925	925	925	0
247	20250714	150300	10748490	925	925	925	925	0
248	20250714	150200	10748490	925	925	925	925	0
249	20250714	150100	10748490	925	925	925	925	0
250	20250714	150000	10748490	925	925	925	925	0
251	20250714	145900	10748490	925	925	925	925	0
252	20250714	145800	10748490	925	925	925	925	0
253	20250714	145700	10748490	925	925	925	925	22
254	20250714	145600	10728140	924	924	924	924	0
255	20250714	145500	10728140	924	924	924	924	0
256	20250714	145400	10728140	924	924	924	924	0
257	20250714	145300	10728140	924	924	924	924	1
258	20250714	145200	10727216	925	925	925	925	0
259	20250714	145100	10727216	925	925	925	925	0
260	20250714	145000	10727216	925	925	925	925	0
261	20250714	144900	10727216	925	925	925	925	0
262	20250714	144800	10727216	925	925	925	925	0
263	20250714	144700	10727216	925	925	925	925	0
264	20250714	144600	10727216	925	925	925	925	11
265	20250714	144500	10717041	925	925	925	925	0
266	20250714	144400	10717041	925	925	925	925	12
267	20250714	144300	10705941	925	925	925	925	0
268	20250714	144200	10705941	925	925	925	925	0
269	20250714	144100	10705941	925	925	925	925	0
270	20250714	144000	10705941	925	925	925	925	298
271	20250714	143900	10430291	925	925	925	925	10
272	20250714	143800	10421041	925	925	925	925	0
273	20250714	143700	10421041	925	925	925	925	0
274	20250714	143600	10421041	925	925	925	925	21
275	20250714	143500	10401616	925	925	925	925	0
276	20250714	143400	10401616	925	925	925	925	0
277	20250714	143300	10401616	925	925	925	925	0
278	20250714	143200	10401616	925	925	925	925	0
279	20250714	143100	10401616	925	925	925	925	12
280	20250714	143000	10390516	925	925	925	925	24
281	20250714	142900	10368316	925	925	925	925	0
282	20250714	142800	10368316	925	925	925	925	0
283	20250714	142700	10368316	925	925	925	925	0
284	20250714	142600	10368316	925	925	925	925	0
285	20250714	142500	10368316	925	926	926	924	675
286	20250714	142400	9744078	927	927	927	927	0
287	20250714	142300	9744078	927	927	927	927	8
288	20250714	142200	9736662	928	928	928	928	0
289	20250714	142100	9736662	928	928	928	928	0
290	20250714	142000	9736662	928	928	928	928	10
291	20250714	141900	9727382	928	928	928	928	0
292	20250714	141800	9727382	928	928	928	928	12
293	20250714	141700	9716246	928	928	928	928	0
294	20250714	141600	9716246	928	928	928	928	0
295	20250714	141500	9716246	928	928	928	928	0
296	20250714	141400	9716246	928	928	928	928	0
297	20250714	141300	9716246	928	928	928	928	32
298	20250714	141200	9686550	928	928	928	928	0
299	20250714	141100	9686550	928	928	928	928	23
300	20250714	141000	9665206	928	928	928	928	0
301	20250714	140900	9665206	928	928	928	928	0
302	20250714	140800	9665206	928	928	928	928	0
303	20250714	140700	9665206	928	928	928	928	0
304	20250714	140600	9665206	928	928	928	928	12
305	20250714	140500	9654070	928	928	928	928	0
306	20250714	140400	9654070	928	928	928	928	0
307	20250714	140300	9654070	928	928	928	928	516
308	20250714	140200	9175222	928	928	928	928	0
309	20250714	140100	9175222	928	928	928	928	12
310	20250714	140000	9164086	927	927	927	927	1
311	20250714	135900	9163159	926	926	926	926	0
312	20250714	135800	9163159	926	926	926	926	0
313	20250714	135700	9163159	926	926	926	926	0
314	20250714	135600	9163159	926	926	926	926	0
315	20250714	135500	9163159	926	926	926	926	0
316	20250714	135400	9163159	926	926	926	926	1
317	20250714	135300	9162233	926	926	926	926	0
318	20250714	135200	9162233	926	926	926	926	0
319	20250714	135100	9162233	926	926	926	926	0
320	20250714	135000	9162233	926	926	926	926	0
321	20250714	134900	9162233	926	926	926	926	0
322	20250714	134800	9162233	926	926	926	926	0
323	20250714	134700	9162233	926	926	926	926	466
324	20250714	134600	8730717	926	926	926	926	0
325	20250714	134500	8730717	926	926	926	926	0
326	20250714	134400	8730717	926	926	926	926	0
327	20250714	134300	8730717	926	926	926	926	0
328	20250714	134200	8730717	926	926	926	926	0
329	20250714	134100	8730717	926	926	926	926	0
330	20250714	134000	8730717	926	926	926	926	0
331	20250714	133900	8730717	926	926	926	926	0
332	20250714	133800	8730717	926	926	926	926	0
333	20250714	133700	8730717	926	926	926	926	0
334	20250714	133600	8730717	926	926	926	926	0
335	20250714	133500	8730717	926	926	926	926	0
336	20250714	133400	8730717	926	926	926	926	0
337	20250714	133300	8730717	926	926	926	926	0
338	20250714	133200	8730717	926	926	926	926	49
339	20250714	133100	8685343	925	925	925	925	0
340	20250714	133000	8685343	925	925	925	925	0
341	20250714	132900	8685343	925	925	925	925	0
342	20250714	132800	8685343	925	925	925	925	0
343	20250714	132700	8685343	925	925	925	925	0
344	20250714	132600	8685343	925	925	925	925	0
345	20250714	132500	8685343	925	925	925	925	0
346	20250714	132400	8685343	925	925	925	925	0
347	20250714	132300	8685343	925	925	925	925	0
348	20250714	132200	8685343	925	925	925	925	0
349	20250714	132100	8685343	925	925	925	925	0
350	20250714	132000	8685343	925	925	925	925	0
351	20250714	131900	8685343	925	925	925	925	0
352	20250714	131800	8685343	925	925	925	925	0
353	20250714	131700	8685343	925	925	925	925	0
354	20250714	131600	8685343	925	925	925	925	0
355	20250714	131500	8685343	925	925	925	925	0
356	20250714	131400	8685343	925	925	925	925	0
357	20250714	131300	8685343	925	925	925	925	0
358	20250714	131200	8685343	925	925	925	925	97
359	20250714	131100	8595618	925	925	925	925	0
360	20250714	131000	8595618	925	925	925	925	0
361	20250714	130900	8595618	925	925	925	925	0
362	20250714	130800	8595618	925	925	925	925	1000
363	20250714	130700	7670618	926	926	926	926	1000
364	20250714	130600	6744618	926	926	926	926	0
365	20250714	130500	6744618	926	926	926	926	2
366	20250714	130400	6742766	925	925	925	925	0
367	20250714	130300	6742766	925	925	925	925	0
368	20250714	130200	6742766	925	925	925	925	0
369	20250714	130100	6742766	925	925	925	925	0
370	20250714	130000	6742766	925	925	925	925	400
371	20250714	125900	6372766	930	930	930	930	0
372	20250714	125800	6372766	930	930	930	930	0
373	20250714	125700	6372766	930	930	930	930	0
374	20250714	125600	6372766	930	930	930	930	0
375	20250714	125500	6372766	930	930	930	930	0
376	20250714	125400	6372766	930	930	930	930	0
377	20250714	125300	6372766	930	930	930	930	0
378	20250714	125200	6372766	930	930	930	930	0
379	20250714	125100	6372766	930	930	930	930	0
380	20250714	125000	6372766	930	930	930	930	1
381	20250714	124900	6371836	925	925	925	925	0
382	20250714	124800	6371836	925	925	925	925	0
383	20250714	124700	6371836	925	925	925	925	0
384	20250714	124600	6371836	925	925	925	925	0
385	20250714	124500	6371836	925	925	925	925	0
386	20250714	124400	6371836	925	925	925	925	0
387	20250714	124300	6371836	925	925	925	925	0
388	20250714	124200	6371836	925	925	925	925	0
389	20250714	124100	6371836	925	925	925	925	0
390	20250714	124000	6371836	925	925	925	925	0
391	20250714	123900	6371836	925	925	925	925	0
392	20250714	123800	6371836	925	925	925	925	0
393	20250714	123700	6371836	925	927	927	925	1076
394	20250714	123600	5376320	930	930	930	930	0
395	20250714	123500	5376320	930	930	930	930	0
396	20250714	123400	5376320	930	930	930	930	0
397	20250714	123300	5376320	930	930	930	930	0
398	20250714	123200	5376320	930	930	930	930	0
399	20250714	123100	5376320	930	930	930	930	0
400	20250714	123000	5376320	930	930	930	930	0
401	20250714	122900	5376320	930	930	930	930	0
402	20250714	122800	5376320	930	930	930	930	0
403	20250714	122700	5376320	930	930	930	930	0
404	20250714	122600	5376320	930	930	930	930	0
405	20250714	122500	5376320	930	930	930	930	0
406	20250714	122400	5376320	930	930	930	930	0
407	20250714	122300	5376320	930	930	930	930	0
408	20250714	122200	5376320	930	930	930	930	0
409	20250714	122100	5376320	930	930	930	930	0
410	20250714	122000	5376320	930	930	930	930	0
411	20250714	121900	5376320	930	930	930	930	0
412	20250714	121800	5376320	930	930	930	930	0
413	20250714	121700	5376320	930	930	930	930	0
414	20250714	121600	5376320	930	930	930	930	0
415	20250714	121500	5376320	930	930	930	930	0
416	20250714	121400	5376320	930	930	930	930	0
417	20250714	121300	5376320	930	930	930	930	0
418	20250714	121200	5376320	930	930	930	930	0
419	20250714	121100	5376320	930	930	930	930	0
420	20250714	121000	5376320	930	930	930	930	0
421	20250714	120900	5376320	930	930	930	930	0
422	20250714	120800	5376320	930	930	930	930	0
423	20250714	120700	5376320	930	930	930	930	0
424	20250714	120600	5376320	930	930	930	930	0
425	20250714	120500	5376320	930	930	930	930	0
426	20250714	120400	5376320	930	930	930	930	0
427	20250714	120300	5376320	930	930	930	930	0
428	20250714	120200	5376320	930	930	930	930	0
429	20250714	120100	5376320	930	930	930	930	0
430	20250714	120000	5376320	930	930	930	930	0
431	20250714	115900	5376320	930	930	930	930	0
432	20250714	115800	5376320	930	930	930	930	0
433	20250714	115700	5376320	930	930	930	930	7
434	20250714	115600	5369810	930	930	930	930	0
435	20250714	115500	5369810	930	930	930	930	0
436	20250714	115400	5369810	930	930	930	930	0
437	20250714	115300	5369810	930	930	930	930	0
438	20250714	115200	5369810	930	930	930	930	0
439	20250714	115100	5369810	930	930	930	930	0
440	20250714	115000	5369810	930	930	930	930	0
441	20250714	114900	5369810	930	930	930	930	0
442	20250714	114800	5369810	930	930	930	930	0
443	20250714	114700	5369810	930	930	930	930	0
444	20250714	114600	5369810	930	930	930	930	0
445	20250714	114500	5369810	930	930	930	930	0
446	20250714	114400	5369810	930	930	930	930	0
447	20250714	114300	5369810	930	930	930	930	0
448	20250714	114200	5369810	930	930	930	930	0
449	20250714	114100	5369810	930	930	930	930	0
450	20250714	114000	5369810	930	930	930	930	0
451	20250714	113900	5369810	930	930	930	930	0
452	20250714	113800	5369810	930	930	930	930	0
453	20250714	113700	5369810	930	930	930	930	0
454	20250714	113600	5369810	930	930	930	930	0
455	20250714	113500	5369810	930	930	930	930	0
456	20250714	113400	5369810	930	930	930	930	0
457	20250714	113300	5369810	930	930	930	930	0
458	20250714	113200	5369810	930	930	930	930	0
459	20250714	113100	5369810	930	930	930	930	5
460	20250714	113000	5365160	930	930	930	930	0
461	20250714	112900	5365160	930	930	930	930	0
462	20250714	112800	5365160	930	930	930	930	0
463	20250714	112700	5365160	930	930	930	930	0
464	20250714	112600	5365160	930	930	930	930	0
465	20250714	112500	5365160	930	930	930	930	10
466	20250714	112400	5355860	930	930	930	930	18
467	20250714	112300	5339120	929	930	930	929	1051
468	20250714	112200	4362698	931	931	931	931	0
469	20250714	112100	4362698	931	931	931	931	0
470	20250714	112000	4362698	931	931	931	931	0
471	20250714	111900	4362698	931	931	931	931	0
472	20250714	111800	4362698	931	931	931	931	0
473	20250714	111700	4362698	931	931	931	931	0
474	20250714	111600	4362698	931	931	931	931	0
475	20250714	111500	4362698	931	931	931	931	0
476	20250714	111400	4362698	931	931	931	931	0
477	20250714	111300	4362698	931	931	931	931	0
478	20250714	111200	4362698	931	931	931	931	1
479	20250714	111100	4361767	939	939	939	939	0
480	20250714	111000	4361767	939	939	939	939	0
481	20250714	110900	4361767	939	939	939	939	0
482	20250714	110800	4361767	939	939	939	939	0
483	20250714	110700	4361767	939	939	939	939	0
484	20250714	110600	4361767	939	939	939	939	0
485	20250714	110500	4361767	939	939	939	939	0
486	20250714	110400	4361767	939	939	939	939	0
487	20250714	110300	4361767	939	939	939	939	0
488	20250714	110200	4361767	939	939	939	939	0
489	20250714	110100	4361767	939	939	939	939	0
490	20250714	110000	4361767	939	939	939	939	42
491	20250714	105900	4322329	939	939	939	939	0
492	20250714	105800	4322329	939	939	939	939	0
493	20250714	105700	4322329	939	939	939	939	0
494	20250714	105600	4322329	939	939	939	939	0
495	20250714	105500	4322329	939	939	939	939	0
496	20250714	105400	4322329	939	939	939	939	0
497	20250714	105300	4322329	939	939	939	939	0
498	20250714	105200	4322329	939	939	939	939	0
499	20250714	105100	4322329	939	939	939	939	0
500	20250714	105000	4322329	939	939	939	939	267
501	20250714	104900	4071616	939	939	939	939	0
502	20250714	104800	4071616	939	939	939	939	0
503	20250714	104700	4071616	939	939	939	939	0
504	20250714	104600	4071616	939	939	939	939	0
505	20250714	104500	4071616	939	939	939	939	0
506	20250714	104400	4071616	939	939	939	939	0
507	20250714	104300	4071616	939	939	939	939	0
508	20250714	104200	4071616	939	939	939	939	0
509	20250714	104100	4071616	939	939	939	939	0
510	20250714	104000	4071616	939	939	939	939	0
511	20250714	103900	4071616	939	939	939	939	0
512	20250714	103800	4071616	939	939	939	939	0
513	20250714	103700	4071616	939	939	939	939	0
514	20250714	103600	4071616	939	939	939	939	0
515	20250714	103500	4071616	939	939	939	939	0
516	20250714	103400	4071616	939	939	939	939	0
517	20250714	103300	4071616	939	939	939	939	0
518	20250714	103200	4071616	939	939	939	939	0
519	20250714	103100	4071616	939	939	939	939	0
520	20250714	103000	4071616	939	939	939	939	3
521	20250714	102900	4068799	939	939	939	939	0
522	20250714	102800	4068799	939	939	939	939	0
523	20250714	102700	4068799	939	939	939	939	0
524	20250714	102600	4068799	939	939	939	939	0
525	20250714	102500	4068799	939	939	939	939	0
526	20250714	102400	4068799	939	939	939	939	0
527	20250714	102300	4068799	939	939	939	939	0
528	20250714	102200	4068799	939	939	939	939	0
529	20250714	102100	4068799	939	939	939	939	0
530	20250714	102000	4068799	939	939	939	939	0
531	20250714	101900	4068799	939	939	939	939	2
532	20250714	101800	4066921	933	933	933	933	0
533	20250714	101700	4066921	933	935	935	933	2
534	20250714	101600	4065053	937	937	937	937	0
535	20250714	101500	4065053	937	937	937	937	0
536	20250714	101400	4065053	937	937	937	937	0
537	20250714	101300	4065053	937	942	942	937	27
538	20250714	101200	4039710	941	941	941	941	0
539	20250714	101100	4039710	941	943	943	941	205
540	20250714	101000	3846589	942	942	942	942	1
541	20250714	100900	3845647	950	950	950	950	1
542	20250714	100800	3844697	950	939	950	939	1001
543	20250714	100700	2893761	950	943	950	943	10
544	20250714	100600	2884280	938	938	938	938	0
545	20250714	100500	2884280	938	938	938	938	0
546	20250714	100400	2884280	938	938	938	938	0
547	20250714	100300	2884280	938	938	938	938	0
548	20250714	100200	2884280	938	938	938	938	10
549	20250714	100100	2874900	937	937	937	937	0
550	20250714	100000	2874900	937	937	937	937	60
551	20250714	095900	2818680	935	935	935	935	0
552	20250714	095800	2818680	935	935	935	935	0
553	20250714	095700	2818680	935	935	935	935	0
554	20250714	095600	2818680	935	935	935	935	0
555	20250714	095500	2818680	935	939	944	933	11
556	20250714	095400	2808357	950	939	950	937	189
557	20250714	095300	2629074	931	930	931	930	7
558	20250714	095200	2622559	931	931	931	931	1
559	20250714	095100	2621628	938	938	938	938	0
560	20250714	095000	2621628	938	938	938	938	0
561	20250714	094900	2621628	938	938	938	938	0
562	20250714	094800	2621628	938	938	938	938	0
563	20250714	094700	2621628	938	938	938	938	0
564	20250714	094600	2621628	938	938	938	938	0
565	20250714	094500	2621628	938	938	938	938	0
566	20250714	094400	2621628	938	938	938	938	0
567	20250714	094300	2621628	938	938	938	938	100
568	20250714	094200	2527828	938	938	938	938	0
569	20250714	094100	2527828	938	938	938	938	0
570	20250714	094000	2527828	938	936	938	936	601
571	20250714	093900	1965290	936	936	936	936	0
572	20250714	093800	1965290	936	936	936	936	0
573	20250714	093700	1965290	936	936	936	936	0
574	20250714	093600	1965290	936	936	936	936	0
575	20250714	093500	1965290	936	936	936	936	0
576	20250714	093400	1965290	936	933	936	933	36
577	20250714	093300	1931620	933	933	933	933	9
578	20250714	093200	1923223	926	926	926	926	0
579	20250714	093100	1923223	926	926	926	926	0
580	20250714	093000	1923223	926	926	926	926	0
581	20250714	092900	1923223	926	926	926	926	0
582	20250714	092800	1923223	926	928	928	926	14
583	20250714	092700	1910257	928	928	928	928	0
584	20250714	092600	1910257	928	928	928	928	0
585	20250714	092500	1910257	928	928	928	928	0
586	20250714	092400	1910257	928	928	928	928	0
587	20250714	092300	1910257	928	928	928	928	0
588	20250714	092200	1910257	928	928	928	928	4
589	20250714	092100	1906545	928	927	928	927	13
590	20250714	092000	1894482	928	928	928	928	0
591	20250714	091900	1894482	928	928	928	928	0
592	20250714	091800	1894482	928	928	928	928	2
593	20250714	091700	1892626	936	930	936	917	1509
594	20250714	091600	497977	927	927	927	927	0
595	20250714	091500	497977	927	927	927	927	0
596	20250714	091400	497977	927	927	927	927	0
597	20250714	091300	497977	927	927	927	927	0
598	20250714	091200	497977	927	927	927	927	0
599	20250714	091100	497977	927	927	927	927	0
600	20250714	091000	497977	927	927	927	927	0
601	20250714	090900	497977	927	927	927	927	0
602	20250714	090800	497977	927	927	927	927	0
603	20250714	090700	497977	927	927	927	927	0
604	20250714	090600	497977	927	927	927	927	0
605	20250714	090500	497977	927	927	927	927	0
606	20250714	090400	497977	927	927	927	927	0
607	20250714	090300	497977	927	927	927	927	0
608	20250714	090200	497977	927	927	927	927	0
609	20250714	090100	497977	927	930	930	927	502
610	20250714	090000	31620	930	930	930	930	34