KissMeData/065690/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	194700	25311419	924	924	924	924	1987
3	20250314	194600	25311419	924	924	924	924	0
4	20250314	194500	25311419	924	924	924	924	0
5	20250314	194400	25311419	924	924	924	924	0
6	20250314	194300	25311419	924	924	924	924	0
7	20250314	194200	25311419	924	924	924	924	0
8	20250314	194100	25311419	924	924	924	924	0
9	20250314	194000	25311419	924	924	924	924	0
10	20250314	193900	25311419	924	924	924	924	0
11	20250314	193800	25311419	924	924	924	924	0
12	20250314	193700	25311419	924	924	924	924	0
13	20250314	193600	25311419	924	924	924	924	0
14	20250314	193500	25311419	924	924	924	924	0
15	20250314	193400	25311419	924	924	924	924	0
16	20250314	193300	25311419	924	924	924	924	0
17	20250314	193200	25311419	924	924	924	924	0
18	20250314	193100	25311419	924	924	924	924	0
19	20250314	193000	25311419	924	924	924	924	0
20	20250314	192900	25311419	924	924	924	924	0
21	20250314	192800	25311419	924	924	924	924	0
22	20250314	192700	25311419	924	924	924	924	0
23	20250314	192600	25311419	924	924	924	924	0
24	20250314	192500	25311419	924	924	924	924	0
25	20250314	192400	25311419	924	924	924	924	0
26	20250314	192300	25311419	924	924	924	924	0
27	20250314	192200	25311419	924	924	924	924	0
28	20250314	192100	25311419	924	924	924	924	0
29	20250314	192000	25311419	924	924	924	924	0
30	20250314	191900	25311419	924	924	924	924	0
31	20250314	191800	25311419	924	924	924	924	0
32	20250314	191700	25311419	924	924	924	924	1987
33	20250314	191600	25311419	924	924	924	924	0
34	20250314	191500	25311419	924	924	924	924	0
35	20250314	191400	25311419	924	924	924	924	0
36	20250314	191300	25311419	924	924	924	924	0
37	20250314	191200	25311419	924	924	924	924	0
38	20250314	191100	25311419	924	924	924	924	0
39	20250314	191000	25311419	924	924	924	924	0
40	20250314	190900	25311419	924	924	924	924	0
41	20250314	190800	25311419	924	924	924	924	0
42	20250314	190700	25311419	924	924	924	924	0
43	20250314	190600	25311419	924	924	924	924	0
44	20250314	190500	25311419	924	924	924	924	0
45	20250314	190400	25311419	924	924	924	924	0
46	20250314	190300	25311419	924	924	924	924	0
47	20250314	190200	25311419	924	924	924	924	0
48	20250314	190100	25311419	924	924	924	924	0
49	20250314	190000	25311419	924	924	924	924	0
50	20250314	185900	25311419	924	924	924	924	0
51	20250314	185800	25311419	924	924	924	924	0
52	20250314	185700	25311419	924	924	924	924	0
53	20250314	185600	25311419	924	924	924	924	0
54	20250314	185500	25311419	924	924	924	924	0
55	20250314	185400	25311419	924	924	924	924	0
56	20250314	185300	25311419	924	924	924	924	0
57	20250314	185200	25311419	924	924	924	924	0
58	20250314	185100	25311419	924	924	924	924	0
59	20250314	185000	25311419	924	924	924	924	0
60	20250314	184900	25311419	924	924	924	924	0
61	20250314	184800	25311419	924	924	924	924	0
62	20250314	184700	25311419	924	924	924	924	1987
63	20250314	184600	25311419	924	924	924	924	0
64	20250314	184500	25311419	924	924	924	924	0
65	20250314	184400	25311419	924	924	924	924	0
66	20250314	184300	25311419	924	924	924	924	0
67	20250314	184200	25311419	924	924	924	924	0
68	20250314	184100	25311419	924	924	924	924	0
69	20250314	184000	25311419	924	924	924	924	0
70	20250314	183900	25311419	924	924	924	924	0
71	20250314	183800	25311419	924	924	924	924	0
72	20250314	183700	25311419	924	924	924	924	0
73	20250314	183600	25311419	924	924	924	924	0
74	20250314	183500	25311419	924	924	924	924	0
75	20250314	183400	25311419	924	924	924	924	0
76	20250314	183300	25311419	924	924	924	924	0
77	20250314	183200	25311419	924	924	924	924	0
78	20250314	183100	25311419	924	924	924	924	0
79	20250314	183000	25311419	924	924	924	924	0
80	20250314	182900	25311419	924	924	924	924	0
81	20250314	182800	25311419	924	924	924	924	0
82	20250314	182700	25311419	924	924	924	924	0
83	20250314	182600	25311419	924	924	924	924	0
84	20250314	182500	25311419	924	924	924	924	0
85	20250314	182400	25311419	924	924	924	924	0
86	20250314	182300	25311419	924	924	924	924	0
87	20250314	182200	25311419	924	924	924	924	0
88	20250314	182100	25311419	924	924	924	924	0
89	20250314	182000	25311419	924	924	924	924	0
90	20250314	181900	25311419	924	924	924	924	0
91	20250314	181800	25311419	924	924	924	924	0
92	20250314	181700	25311419	924	924	924	924	1987
93	20250314	181600	25311419	924	924	924	924	0
94	20250314	181500	25311419	924	924	924	924	0
95	20250314	181400	25311419	924	924	924	924	0
96	20250314	181300	25311419	924	924	924	924	0
97	20250314	181200	25311419	924	924	924	924	0
98	20250314	181100	25311419	924	924	924	924	0
99	20250314	181000	25311419	924	924	924	924	0
100	20250314	180900	25311419	924	924	924	924	0
101	20250314	180800	25311419	924	924	924	924	0
102	20250314	180700	25311419	924	924	924	924	0
103	20250314	180600	25311419	924	924	924	924	0
104	20250314	180500	25311419	924	924	924	924	0
105	20250314	180400	25311419	924	924	924	924	0
106	20250314	180300	25311419	924	924	924	924	0
107	20250314	180200	25311419	924	924	924	924	0
108	20250314	180100	25311419	924	924	924	924	0
109	20250314	180000	25311419	924	924	924	924	0
110	20250314	175900	25311419	924	924	924	924	0
111	20250314	175800	25311419	924	924	924	924	0
112	20250314	175700	25311419	924	924	924	924	0
113	20250314	175600	25311419	924	924	924	924	0
114	20250314	175500	25311419	924	924	924	924	0
115	20250314	175400	25311419	924	924	924	924	0
116	20250314	175300	25311419	924	924	924	924	0
117	20250314	175200	25311419	924	924	924	924	0
118	20250314	175100	25311419	924	924	924	924	0
119	20250314	175000	25311419	924	924	924	924	0
120	20250314	174900	25311419	924	924	924	924	0
121	20250314	174800	25311419	924	924	924	924	0
122	20250314	174700	25311419	924	924	924	924	1987
123	20250314	174600	25311419	924	924	924	924	0
124	20250314	174500	25311419	924	924	924	924	0
125	20250314	174400	25311419	924	924	924	924	0
126	20250314	174300	25311419	924	924	924	924	0
127	20250314	174200	25311419	924	924	924	924	0
128	20250314	174100	25311419	924	924	924	924	0
129	20250314	174000	25311419	924	924	924	924	0
130	20250314	173900	25311419	924	924	924	924	0
131	20250314	173800	25311419	924	924	924	924	0
132	20250314	173700	25311419	924	924	924	924	0
133	20250314	173600	25311419	924	924	924	924	0
134	20250314	173500	25311419	924	924	924	924	0
135	20250314	173400	25311419	924	924	924	924	0
136	20250314	173300	25311419	924	924	924	924	0
137	20250314	173200	25311419	924	924	924	924	0
138	20250314	173100	25311419	924	924	924	924	0
139	20250314	173000	25311419	924	924	924	924	0
140	20250314	172900	25311419	924	924	924	924	0
141	20250314	172800	25311419	924	924	924	924	0
142	20250314	172700	25311419	924	924	924	924	0
143	20250314	172600	25311419	924	924	924	924	0
144	20250314	172500	25311419	924	924	924	924	0
145	20250314	172400	25311419	924	924	924	924	0
146	20250314	172300	25311419	924	924	924	924	0
147	20250314	172200	25311419	924	924	924	924	0
148	20250314	172100	25311419	924	924	924	924	0
149	20250314	172000	25311419	924	924	924	924	0
150	20250314	171900	25311419	924	924	924	924	0
151	20250314	171800	25311419	924	924	924	924	0
152	20250314	171700	25311419	924	924	924	924	1987
153	20250314	171600	25311419	924	924	924	924	0
154	20250314	171500	25311419	924	924	924	924	0
155	20250314	171400	25311419	924	924	924	924	0
156	20250314	171300	25311419	924	924	924	924	0
157	20250314	171200	25311419	924	924	924	924	0
158	20250314	171100	25311419	924	924	924	924	0
159	20250314	171000	25311419	924	924	924	924	0
160	20250314	170900	25311419	924	924	924	924	0
161	20250314	170800	25311419	924	924	924	924	0
162	20250314	170700	25311419	924	924	924	924	0
163	20250314	170600	25311419	924	924	924	924	0
164	20250314	170500	25311419	924	924	924	924	0
165	20250314	170400	25311419	924	924	924	924	0
166	20250314	170300	25311419	924	924	924	924	0
167	20250314	170200	25311419	924	924	924	924	0
168	20250314	170100	25311419	924	924	924	924	0
169	20250314	170000	25311419	924	924	924	924	0
170	20250314	165900	25311419	924	924	924	924	0
171	20250314	165800	25311419	924	924	924	924	0
172	20250314	165700	25311419	924	924	924	924	0
173	20250314	165600	25311419	924	924	924	924	0
174	20250314	165500	25311419	924	924	924	924	0
175	20250314	165400	25311419	924	924	924	924	0
176	20250314	165300	25311419	924	924	924	924	0
177	20250314	165200	25311419	924	924	924	924	0
178	20250314	165100	25311419	924	924	924	924	0
179	20250314	165000	25311419	924	924	924	924	0
180	20250314	164900	25311419	924	924	924	924	0
181	20250314	164800	25311419	924	924	924	924	0
182	20250314	164700	25311419	924	924	924	924	1987
183	20250314	164600	25311419	924	924	924	924	0
184	20250314	164500	25311419	924	924	924	924	0
185	20250314	164400	25311419	924	924	924	924	0
186	20250314	164300	25311419	924	924	924	924	0
187	20250314	164200	25311419	924	924	924	924	0
188	20250314	164100	25311419	924	924	924	924	0
189	20250314	164000	25311419	924	924	924	924	0
190	20250314	163900	25311419	924	924	924	924	0
191	20250314	163800	25311419	924	924	924	924	0
192	20250314	163700	25311419	924	924	924	924	0
193	20250314	163600	25311419	924	924	924	924	0
194	20250314	163500	25311419	924	924	924	924	0
195	20250314	163400	25311419	924	924	924	924	0
196	20250314	163300	25311419	924	924	924	924	0
197	20250314	163200	25311419	924	924	924	924	0
198	20250314	163100	25311419	924	924	924	924	0
199	20250314	163000	25311419	924	924	924	924	0
200	20250314	162900	25311419	924	924	924	924	0
201	20250314	162800	25311419	924	924	924	924	0
202	20250314	162700	25311419	924	924	924	924	0
203	20250314	162600	25311419	924	924	924	924	0
204	20250314	162500	25311419	924	924	924	924	0
205	20250314	162400	25311419	924	924	924	924	0
206	20250314	162300	25311419	924	924	924	924	0
207	20250314	162200	25311419	924	924	924	924	0
208	20250314	162100	25311419	924	924	924	924	0
209	20250314	162000	25311419	924	924	924	924	0
210	20250314	161900	25311419	924	924	924	924	0
211	20250314	161800	25311419	924	924	924	924	0
212	20250314	161700	25311419	924	924	924	924	1987
213	20250314	161600	25311419	924	924	924	924	0
214	20250314	161500	25311419	924	924	924	924	0
215	20250314	161400	25311419	924	924	924	924	0
216	20250314	161300	25311419	924	924	924	924	0
217	20250314	161200	25311419	924	924	924	924	0
218	20250314	161100	25311419	924	924	924	924	0
219	20250314	161000	25311419	924	924	924	924	0
220	20250314	160900	25311419	924	924	924	924	0
221	20250314	160800	25311419	924	924	924	924	0
222	20250314	160700	25311419	924	924	924	924	0
223	20250314	160600	25311419	924	924	924	924	0
224	20250314	160500	25311419	924	924	924	924	0
225	20250314	160400	25311419	924	924	924	924	0
226	20250314	160300	25311419	924	924	924	924	0
227	20250314	160200	25311419	924	924	924	924	0
228	20250314	160100	25311419	924	924	924	924	0
229	20250314	160000	25311419	924	924	924	924	0
230	20250314	155900	25311419	924	924	924	924	0
231	20250314	155800	25311419	924	924	924	924	0
232	20250314	155700	25311419	924	924	924	924	0
233	20250314	155600	25311419	924	924	924	924	0
234	20250314	155500	25311419	924	924	924	924	0
235	20250314	155400	25311419	924	924	924	924	0
236	20250314	155300	25311419	924	924	924	924	0
237	20250314	155200	25311419	924	924	924	924	0
238	20250314	155100	25311419	924	924	924	924	0
239	20250314	155000	25311419	924	924	924	924	0
240	20250314	154900	25311419	924	924	924	924	0
241	20250314	154800	25311419	924	924	924	924	0
242	20250314	154700	25311419	924	924	924	924	1987
243	20250314	154600	25311419	924	924	924	924	0
244	20250314	154500	25311419	924	924	924	924	0
245	20250314	154400	25311419	924	924	924	924	0
246	20250314	154300	25311419	924	924	924	924	0
247	20250314	154200	25311419	924	924	924	924	0
248	20250314	154100	25311419	924	924	924	924	0
249	20250314	154000	25311419	924	924	924	924	0
250	20250314	153900	25311419	924	924	924	924	0
251	20250314	153800	25311419	924	924	924	924	0
252	20250314	153700	25311419	924	924	924	924	0
253	20250314	153600	25311419	924	924	924	924	0
254	20250314	153500	25311419	924	924	924	924	0
255	20250314	153400	25311419	924	924	924	924	0
256	20250314	153300	25311419	924	924	924	924	0
257	20250314	153200	25311419	924	924	924	924	0
258	20250314	153100	25311419	924	924	924	924	0
259	20250314	153000	25311419	924	924	924	924	1987
260	20250314	152900	23475431	924	924	924	924	0
261	20250314	152800	23475431	924	924	924	924	0
262	20250314	152700	23475431	924	924	924	924	0
263	20250314	152600	23475431	924	924	924	924	0
264	20250314	152500	23475431	924	924	924	924	0
265	20250314	152400	23475431	924	924	924	924	0
266	20250314	152300	23475431	924	924	924	924	0
267	20250314	152200	23475431	924	924	924	924	0
268	20250314	152100	23475431	924	924	924	924	0
269	20250314	152000	23475431	924	924	924	924	0
270	20250314	151900	23475431	924	924	924	924	20
271	20250314	151800	23456951	935	935	935	935	0
272	20250314	151700	23456951	935	935	935	935	0
273	20250314	151600	23456951	935	935	935	935	0
274	20250314	151500	23456951	935	935	935	935	58
275	20250314	151400	23402721	924	924	924	924	0
276	20250314	151300	23402721	924	924	924	924	0
277	20250314	151200	23402721	924	925	925	924	139
278	20250314	151100	23274279	935	935	935	935	1
279	20250314	151000	23273344	929	929	929	929	0
280	20250314	150900	23273344	929	929	929	929	474
281	20250314	150800	22832998	929	929	929	929	0
282	20250314	150700	22832998	929	929	929	929	26
283	20250314	150600	22808844	929	929	929	929	0
284	20250314	150500	22808844	929	929	929	929	0
285	20250314	150400	22808844	929	929	929	929	0
286	20250314	150300	22808844	929	925	929	924	734
287	20250314	150200	22130289	925	925	925	925	26
288	20250314	150100	22106239	924	924	924	924	0
289	20250314	150000	22106239	924	924	924	924	0
290	20250314	145900	22106239	924	924	924	924	0
291	20250314	145800	22106239	924	924	924	924	8
292	20250314	145700	22098847	929	929	929	929	0
293	20250314	145600	22098847	929	929	929	929	0
294	20250314	145500	22098847	929	929	929	929	0
295	20250314	145400	22098847	929	929	929	929	0
296	20250314	145300	22098847	929	929	929	929	47
297	20250314	145200	22055184	922	922	922	922	3
298	20250314	145100	22052418	921	921	921	921	20
299	20250314	145000	22033998	920	920	920	920	0
300	20250314	144900	22033998	920	919	920	919	220
301	20250314	144800	21831798	919	919	919	919	0
302	20250314	144700	21831798	919	919	919	919	0
303	20250314	144600	21831798	919	919	919	919	0
304	20250314	144500	21831798	919	919	919	919	0
305	20250314	144400	21831798	919	919	919	919	0
306	20250314	144300	21831798	919	919	919	919	0
307	20250314	144200	21831798	919	919	919	919	0
308	20250314	144100	21831798	919	919	919	919	0
309	20250314	144000	21831798	919	919	919	919	0
310	20250314	143900	21831798	919	919	919	919	0
311	20250314	143800	21831798	919	919	919	919	0
312	20250314	143700	21831798	919	919	919	919	0
313	20250314	143600	21831798	919	919	919	919	0
314	20250314	143500	21831798	919	919	919	919	0
315	20250314	143400	21831798	919	919	919	919	4
316	20250314	143300	21828122	929	929	929	929	0
317	20250314	143200	21828122	929	929	929	929	0
318	20250314	143100	21828122	929	929	929	929	0
319	20250314	143000	21828122	929	929	929	929	0
320	20250314	142900	21828122	929	929	929	929	0
321	20250314	142800	21828122	929	929	929	929	0
322	20250314	142700	21828122	929	929	929	929	0
323	20250314	142600	21828122	929	929	929	929	0
324	20250314	142500	21828122	929	929	929	929	18
325	20250314	142400	21811400	929	919	929	919	863
326	20250314	142300	21017442	919	919	919	919	0
327	20250314	142200	21017442	919	919	919	919	0
328	20250314	142100	21017442	919	919	919	919	0
329	20250314	142000	21017442	919	919	919	919	0
330	20250314	141900	21017442	919	919	919	919	0
331	20250314	141800	21017442	919	919	919	919	0
332	20250314	141700	21017442	919	919	919	919	0
333	20250314	141600	21017442	919	919	919	919	0
334	20250314	141500	21017442	919	919	919	919	0
335	20250314	141400	21017442	919	919	919	919	0
336	20250314	141300	21017442	919	919	919	919	0
337	20250314	141200	21017442	919	919	919	919	0
338	20250314	141100	21017442	919	919	919	919	0
339	20250314	141000	21017442	919	919	919	919	0
340	20250314	140900	21017442	919	919	919	919	0
341	20250314	140800	21017442	919	919	919	919	0
342	20250314	140700	21017442	919	919	919	919	0
343	20250314	140600	21017442	919	919	919	919	0
344	20250314	140500	21017442	919	919	919	919	0
345	20250314	140400	21017442	919	919	919	919	0
346	20250314	140300	21017442	919	919	919	919	0
347	20250314	140200	21017442	919	919	919	919	0
348	20250314	140100	21017442	919	919	919	919	0
349	20250314	140000	21017442	919	919	919	919	0
350	20250314	135900	21017442	919	919	919	919	0
351	20250314	135800	21017442	919	919	919	919	0
352	20250314	135700	21017442	919	919	919	919	0
353	20250314	135600	21017442	919	919	919	919	0
354	20250314	135500	21017442	919	919	919	919	0
355	20250314	135400	21017442	919	919	919	919	0
356	20250314	135300	21017442	919	919	919	919	0
357	20250314	135200	21017442	919	919	919	919	0
358	20250314	135100	21017442	919	919	919	919	0
359	20250314	135000	21017442	919	919	919	919	0
360	20250314	134900	21017442	919	919	919	919	1
361	20250314	134800	21016523	918	918	918	918	0
362	20250314	134700	21016523	918	918	918	918	0
363	20250314	134600	21016523	918	922	922	918	622
364	20250314	134500	20443997	922	922	922	922	340
365	20250314	134400	20130517	922	923	923	922	800
366	20250314	134300	19392461	935	935	935	935	0
367	20250314	134200	19392461	935	935	935	935	0
368	20250314	134100	19392461	935	935	935	935	0
369	20250314	134000	19392461	935	935	935	935	0
370	20250314	133900	19392461	935	935	935	935	0
371	20250314	133800	19392461	935	935	935	935	0
372	20250314	133700	19392461	935	935	935	935	0
373	20250314	133600	19392461	935	935	935	935	0
374	20250314	133500	19392461	935	935	935	935	0
375	20250314	133400	19392461	935	935	935	935	0
376	20250314	133300	19392461	935	935	935	935	0
377	20250314	133200	19392461	935	935	935	935	0
378	20250314	133100	19392461	935	935	935	935	0
379	20250314	133000	19392461	935	935	935	935	0
380	20250314	132900	19392461	935	935	935	935	0
381	20250314	132800	19392461	935	935	935	935	0
382	20250314	132700	19392461	935	935	935	935	0
383	20250314	132600	19392461	935	935	935	935	0
384	20250314	132500	19392461	935	935	935	935	0
385	20250314	132400	19392461	935	935	935	935	0
386	20250314	132300	19392461	935	935	935	935	0
387	20250314	132200	19392461	935	935	935	935	0
388	20250314	132100	19392461	935	935	935	935	0
389	20250314	132000	19392461	935	935	935	935	0
390	20250314	131900	19392461	935	935	935	935	0
391	20250314	131800	19392461	935	935	935	935	0
392	20250314	131700	19392461	935	935	935	935	0
393	20250314	131600	19392461	935	935	935	935	0
394	20250314	131500	19392461	935	935	935	935	0
395	20250314	131400	19392461	935	935	935	935	0
396	20250314	131300	19392461	935	935	935	935	0
397	20250314	131200	19392461	935	935	935	935	0
398	20250314	131100	19392461	935	935	935	935	0
399	20250314	131000	19392461	935	935	935	935	0
400	20250314	130900	19392461	935	935	935	935	0
401	20250314	130800	19392461	935	935	935	935	0
402	20250314	130700	19392461	935	935	935	935	0
403	20250314	130600	19392461	935	935	935	935	0
404	20250314	130500	19392461	935	935	935	935	0
405	20250314	130400	19392461	935	935	935	935	0
406	20250314	130300	19392461	935	935	935	935	0
407	20250314	130200	19392461	935	935	935	935	0
408	20250314	130100	19392461	935	935	935	935	10
409	20250314	130000	19383111	923	923	923	923	0
410	20250314	125900	19383111	923	923	923	923	138
411	20250314	125800	19255737	923	923	923	923	521
412	20250314	125700	18774854	923	923	923	923	1
413	20250314	125600	18773931	939	939	939	939	0
414	20250314	125500	18773931	939	939	939	939	0
415	20250314	125400	18773931	939	939	939	939	0
416	20250314	125300	18773931	939	939	939	939	0
417	20250314	125200	18773931	939	939	939	939	0
418	20250314	125100	18773931	939	939	939	939	0
419	20250314	125000	18773931	939	939	939	939	0
420	20250314	124900	18773931	939	939	939	939	0
421	20250314	124800	18773931	939	939	939	939	0
422	20250314	124700	18773931	939	939	939	939	0
423	20250314	124600	18773931	939	939	939	939	0
424	20250314	124500	18773931	939	939	939	939	0
425	20250314	124400	18773931	939	939	939	939	0
426	20250314	124300	18773931	939	939	939	939	0
427	20250314	124200	18773931	939	939	939	939	0
428	20250314	124100	18773931	939	939	939	939	0
429	20250314	124000	18773931	939	939	939	939	0
430	20250314	123900	18773931	939	939	939	939	0
431	20250314	123800	18773931	939	939	939	939	0
432	20250314	123700	18773931	939	939	939	939	0
433	20250314	123600	18773931	939	939	939	939	0
434	20250314	123500	18773931	939	939	939	939	0
435	20250314	123400	18773931	939	939	939	939	0
436	20250314	123300	18773931	939	938	939	938	55
437	20250314	123200	18722336	939	939	939	939	0
438	20250314	123100	18722336	939	939	939	939	0
439	20250314	123000	18722336	939	939	939	939	0
440	20250314	122900	18722336	939	939	939	939	0
441	20250314	122800	18722336	939	939	939	939	0
442	20250314	122700	18722336	939	939	939	939	0
443	20250314	122600	18722336	939	939	939	939	0
444	20250314	122500	18722336	939	939	939	939	0
445	20250314	122400	18722336	939	939	939	939	0
446	20250314	122300	18722336	939	939	939	939	0
447	20250314	122200	18722336	939	939	939	939	0
448	20250314	122100	18722336	939	939	939	939	0
449	20250314	122000	18722336	939	939	939	939	0
450	20250314	121900	18722336	939	939	939	939	0
451	20250314	121800	18722336	939	939	939	939	0
452	20250314	121700	18722336	939	939	939	939	0
453	20250314	121600	18722336	939	939	939	939	0
454	20250314	121500	18722336	939	939	939	939	0
455	20250314	121400	18722336	939	939	939	939	0
456	20250314	121300	18722336	939	939	939	939	0
457	20250314	121200	18722336	939	939	939	939	0
458	20250314	121100	18722336	939	939	939	939	0
459	20250314	121000	18722336	939	939	939	939	0
460	20250314	120900	18722336	939	939	939	939	0
461	20250314	120800	18722336	939	939	939	939	0
462	20250314	120700	18722336	939	939	939	939	0
463	20250314	120600	18722336	939	939	939	939	0
464	20250314	120500	18722336	939	939	939	939	0
465	20250314	120400	18722336	939	939	939	939	0
466	20250314	120300	18722336	939	939	939	939	0
467	20250314	120200	18722336	939	939	939	939	0
468	20250314	120100	18722336	939	939	939	939	0
469	20250314	120000	18722336	939	939	939	939	0
470	20250314	115900	18722336	939	939	939	939	0
471	20250314	115800	18722336	939	939	939	939	0
472	20250314	115700	18722336	939	939	939	939	0
473	20250314	115600	18722336	939	939	939	939	0
474	20250314	115500	18722336	939	939	939	939	0
475	20250314	115400	18722336	939	939	939	939	0
476	20250314	115300	18722336	939	939	939	939	0
477	20250314	115200	18722336	939	939	939	939	0
478	20250314	115100	18722336	939	939	939	939	0
479	20250314	115000	18722336	939	939	939	939	0
480	20250314	114900	18722336	939	939	939	939	0
481	20250314	114800	18722336	939	939	939	939	0
482	20250314	114700	18722336	939	939	939	939	0
483	20250314	114600	18722336	939	939	939	939	0
484	20250314	114500	18722336	939	939	939	939	0
485	20250314	114400	18722336	939	939	939	939	0
486	20250314	114300	18722336	939	939	939	939	0
487	20250314	114200	18722336	939	939	939	939	0
488	20250314	114100	18722336	939	939	939	939	0
489	20250314	114000	18722336	939	939	939	939	0
490	20250314	113900	18722336	939	939	939	939	0
491	20250314	113800	18722336	939	939	939	939	0
492	20250314	113700	18722336	939	939	939	939	0
493	20250314	113600	18722336	939	939	939	939	0
494	20250314	113500	18722336	939	939	939	939	0
495	20250314	113400	18722336	939	939	939	939	0
496	20250314	113300	18722336	939	939	939	939	0
497	20250314	113200	18722336	939	939	939	939	0
498	20250314	113100	18722336	939	939	939	939	0
499	20250314	113000	18722336	939	939	939	939	0
500	20250314	112900	18722336	939	939	939	939	0
501	20250314	112800	18722336	939	939	939	939	0
502	20250314	112700	18722336	939	939	939	939	0
503	20250314	112600	18722336	939	939	939	939	0
504	20250314	112500	18722336	939	939	939	939	0
505	20250314	112400	18722336	939	939	939	939	0
506	20250314	112300	18722336	939	939	939	939	0
507	20250314	112200	18722336	939	939	939	939	0
508	20250314	112100	18722336	939	939	939	939	0
509	20250314	112000	18722336	939	939	939	939	0
510	20250314	111900	18722336	939	939	939	939	0
511	20250314	111800	18722336	939	939	939	939	0
512	20250314	111700	18722336	939	939	939	939	0
513	20250314	111600	18722336	939	939	939	939	0
514	20250314	111500	18722336	939	939	939	939	0
515	20250314	111400	18722336	939	939	939	939	0
516	20250314	111300	18722336	939	939	939	939	0
517	20250314	111200	18722336	939	939	939	939	0
518	20250314	111100	18722336	939	939	939	939	0
519	20250314	111000	18722336	939	939	939	939	0
520	20250314	110900	18722336	939	939	939	939	0
521	20250314	110800	18722336	939	939	939	939	0
522	20250314	110700	18722336	939	939	939	939	0
523	20250314	110600	18722336	939	939	939	939	0
524	20250314	110500	18722336	939	939	939	939	0
525	20250314	110400	18722336	939	939	939	939	0
526	20250314	110300	18722336	939	939	939	939	0
527	20250314	110200	18722336	939	939	939	939	0
528	20250314	110100	18722336	939	939	939	939	0
529	20250314	110000	18722336	939	939	939	939	7
530	20250314	105900	18715763	939	939	939	939	0
531	20250314	105800	18715763	939	939	939	939	0
532	20250314	105700	18715763	939	939	939	939	0
533	20250314	105600	18715763	939	939	939	939	0
534	20250314	105500	18715763	939	939	939	939	0
535	20250314	105400	18715763	939	939	939	939	0
536	20250314	105300	18715763	939	939	939	939	0
537	20250314	105200	18715763	939	939	939	939	0
538	20250314	105100	18715763	939	939	939	939	0
539	20250314	105000	18715763	939	939	939	939	0
540	20250314	104900	18715763	939	939	939	939	0
541	20250314	104800	18715763	939	939	939	939	0
542	20250314	104700	18715763	939	939	939	939	0
543	20250314	104600	18715763	939	939	939	939	4
544	20250314	104500	18712007	939	939	939	939	0
545	20250314	104400	18712007	939	939	939	939	0
546	20250314	104300	18712007	939	939	939	939	0
547	20250314	104200	18712007	939	939	939	939	0
548	20250314	104100	18712007	939	938	939	938	57
549	20250314	104000	18658533	938	938	938	938	4
550	20250314	103900	18654781	939	939	939	939	0
551	20250314	103800	18654781	939	939	939	939	15
552	20250314	103700	18640696	920	934	934	920	9500
553	20250314	103600	9864774	940	940	940	940	0
554	20250314	103500	9864774	940	940	940	940	0
555	20250314	103400	9864774	940	940	940	940	0
556	20250314	103300	9864774	940	940	940	940	0
557	20250314	103200	9864774	940	940	940	940	0
558	20250314	103100	9864774	940	940	940	940	0
559	20250314	103000	9864774	940	940	940	940	0
560	20250314	102900	9864774	940	940	940	940	0
561	20250314	102800	9864774	940	940	940	940	0
562	20250314	102700	9864774	940	940	940	940	16
563	20250314	102600	9849734	939	939	939	939	75
564	20250314	102500	9779309	934	934	934	934	0
565	20250314	102400	9779309	934	934	934	934	0
566	20250314	102300	9779309	934	934	934	934	987
567	20250314	102200	8857451	940	940	940	940	0
568	20250314	102100	8857451	940	939	940	939	34
569	20250314	102000	8825511	939	939	939	939	110
570	20250314	101900	8722221	939	939	939	939	3
571	20250314	101800	8719404	940	940	940	940	0
572	20250314	101700	8719404	940	940	940	940	0
573	20250314	101600	8719404	940	940	940	940	0
574	20250314	101500	8719404	940	940	940	940	0
575	20250314	101400	8719404	940	940	940	940	0
576	20250314	101300	8719404	940	940	940	940	0
577	20250314	101200	8719404	940	940	940	940	0
578	20250314	101100	8719404	940	940	940	940	0
579	20250314	101000	8719404	940	940	940	940	0
580	20250314	100900	8719404	940	940	940	940	0
581	20250314	100800	8719404	940	939	940	939	198
582	20250314	100700	8533444	939	939	939	939	0
583	20250314	100600	8533444	939	939	939	939	0
584	20250314	100500	8533444	939	939	939	939	0
585	20250314	100400	8533444	939	939	939	939	0
586	20250314	100300	8533444	939	939	939	939	5
587	20250314	100200	8528749	940	940	940	940	0
588	20250314	100100	8528749	940	940	940	940	0
589	20250314	100000	8528749	940	940	940	940	0
590	20250314	095900	8528749	940	940	940	940	0
591	20250314	095800	8528749	940	939	940	939	82
592	20250314	095700	8451749	940	940	940	940	0
593	20250314	095600	8451749	940	940	940	940	0
594	20250314	095500	8451749	940	940	940	940	0
595	20250314	095400	8451749	940	940	940	940	0
596	20250314	095300	8451749	940	940	940	940	0
597	20250314	095200	8451749	940	940	940	940	0
598	20250314	095100	8451749	940	940	940	940	0
599	20250314	095000	8451749	940	940	940	940	0
600	20250314	094900	8451749	940	940	940	940	0
601	20250314	094800	8451749	940	940	940	940	0
602	20250314	094700	8451749	940	940	940	940	0
603	20250314	094600	8451749	940	940	940	940	0
604	20250314	094500	8451749	940	940	940	940	5
605	20250314	094400	8447049	940	940	940	940	0
606	20250314	094300	8447049	940	940	940	940	0
607	20250314	094200	8447049	940	939	940	939	39
608	20250314	094100	8410421	940	940	940	940	0
609	20250314	094000	8410421	940	940	940	940	0
610	20250314	093900	8410421	940	940	940	940	0
611	20250314	093800	8410421	940	940	940	940	12
612	20250314	093700	8399141	940	939	940	939	843
613	20250314	093600	7607364	939	939	939	939	0
614	20250314	093500	7607364	939	935	939	935	1745
615	20250314	093400	5973827	935	935	935	935	0
616	20250314	093300	5973827	935	935	935	935	30
617	20250314	093200	5945777	934	934	934	934	68
618	20250314	093100	5882265	935	935	935	935	0
619	20250314	093000	5882265	935	935	935	935	0
620	20250314	092900	5882265	935	935	935	935	0
621	20250314	092800	5882265	935	935	935	935	0
622	20250314	092700	5882265	935	935	935	935	0
623	20250314	092600	5882265	935	935	935	935	0
624	20250314	092500	5882265	935	935	935	935	0
625	20250314	092400	5882265	935	930	935	929	315
626	20250314	092300	5589270	930	930	930	930	0
627	20250314	092200	5589270	930	930	930	930	0
628	20250314	092100	5589270	930	930	930	930	0
629	20250314	092000	5589270	930	930	930	930	0
630	20250314	091900	5589270	930	930	930	930	0
631	20250314	091800	5589270	930	930	930	930	0
632	20250314	091700	5589270	930	930	930	930	0
633	20250314	091600	5589270	930	930	930	930	0
634	20250314	091500	5589270	930	930	930	930	0
635	20250314	091400	5589270	930	930	930	930	0
636	20250314	091300	5589270	930	930	930	930	0
637	20250314	091200	5589270	930	930	930	930	0
638	20250314	091100	5589270	930	930	930	930	0
639	20250314	091000	5589270	930	930	930	930	0
640	20250314	090900	5589270	930	930	930	930	0
641	20250314	090800	5589270	930	930	930	930	0
642	20250314	090700	5589270	930	930	930	930	25
643	20250314	090600	5566020	929	929	929	929	0
644	20250314	090500	5566020	929	929	929	929	100
645	20250314	090400	5473120	929	929	929	929	71
646	20250314	090300	5407161	928	929	929	928	1263
647	20250314	090200	4234026	935	935	935	935	502
648	20250314	090100	3764656	923	917	923	917	2757
649	20250314	090000	1235199	917	917	917	917	1347