KissMeData/065690/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	194700	21018625	925	925	925	925	272
3	20250317	194600	21018625	925	925	925	925	0
4	20250317	194500	21018625	925	925	925	925	0
5	20250317	194400	21018625	925	925	925	925	0
6	20250317	194300	21018625	925	925	925	925	0
7	20250317	194200	21018625	925	925	925	925	0
8	20250317	194100	21018625	925	925	925	925	0
9	20250317	194000	21018625	925	925	925	925	0
10	20250317	193900	21018625	925	925	925	925	0
11	20250317	193800	21018625	925	925	925	925	0
12	20250317	193700	21018625	925	925	925	925	0
13	20250317	193600	21018625	925	925	925	925	0
14	20250317	193500	21018625	925	925	925	925	0
15	20250317	193400	21018625	925	925	925	925	0
16	20250317	193300	21018625	925	925	925	925	0
17	20250317	193200	21018625	925	925	925	925	0
18	20250317	193100	21018625	925	925	925	925	0
19	20250317	193000	21018625	925	925	925	925	0
20	20250317	192900	21018625	925	925	925	925	0
21	20250317	192800	21018625	925	925	925	925	0
22	20250317	192700	21018625	925	925	925	925	0
23	20250317	192600	21018625	925	925	925	925	0
24	20250317	192500	21018625	925	925	925	925	0
25	20250317	192400	21018625	925	925	925	925	0
26	20250317	192300	21018625	925	925	925	925	0
27	20250317	192200	21018625	925	925	925	925	0
28	20250317	192100	21018625	925	925	925	925	0
29	20250317	192000	21018625	925	925	925	925	0
30	20250317	191900	21018625	925	925	925	925	0
31	20250317	191800	21018625	925	925	925	925	0
32	20250317	191700	21018625	925	925	925	925	272
33	20250317	191600	21018625	925	925	925	925	0
34	20250317	191500	21018625	925	925	925	925	0
35	20250317	191400	21018625	925	925	925	925	0
36	20250317	191300	21018625	925	925	925	925	0
37	20250317	191200	21018625	925	925	925	925	0
38	20250317	191100	21018625	925	925	925	925	0
39	20250317	191000	21018625	925	925	925	925	0
40	20250317	190900	21018625	925	925	925	925	0
41	20250317	190800	21018625	925	925	925	925	0
42	20250317	190700	21018625	925	925	925	925	0
43	20250317	190600	21018625	925	925	925	925	0
44	20250317	190500	21018625	925	925	925	925	0
45	20250317	190400	21018625	925	925	925	925	0
46	20250317	190300	21018625	925	925	925	925	0
47	20250317	190200	21018625	925	925	925	925	0
48	20250317	190100	21018625	925	925	925	925	0
49	20250317	190000	21018625	925	925	925	925	0
50	20250317	185900	21018625	925	925	925	925	0
51	20250317	185800	21018625	925	925	925	925	0
52	20250317	185700	21018625	925	925	925	925	0
53	20250317	185600	21018625	925	925	925	925	0
54	20250317	185500	21018625	925	925	925	925	0
55	20250317	185400	21018625	925	925	925	925	0
56	20250317	185300	21018625	925	925	925	925	0
57	20250317	185200	21018625	925	925	925	925	0
58	20250317	185100	21018625	925	925	925	925	0
59	20250317	185000	21018625	925	925	925	925	0
60	20250317	184900	21018625	925	925	925	925	0
61	20250317	184800	21018625	925	925	925	925	0
62	20250317	184700	21018625	925	925	925	925	272
63	20250317	184600	21018625	925	925	925	925	0
64	20250317	184500	21018625	925	925	925	925	0
65	20250317	184400	21018625	925	925	925	925	0
66	20250317	184300	21018625	925	925	925	925	0
67	20250317	184200	21018625	925	925	925	925	0
68	20250317	184100	21018625	925	925	925	925	0
69	20250317	184000	21018625	925	925	925	925	0
70	20250317	183900	21018625	925	925	925	925	0
71	20250317	183800	21018625	925	925	925	925	0
72	20250317	183700	21018625	925	925	925	925	0
73	20250317	183600	21018625	925	925	925	925	0
74	20250317	183500	21018625	925	925	925	925	0
75	20250317	183400	21018625	925	925	925	925	0
76	20250317	183300	21018625	925	925	925	925	0
77	20250317	183200	21018625	925	925	925	925	0
78	20250317	183100	21018625	925	925	925	925	0
79	20250317	183000	21018625	925	925	925	925	0
80	20250317	182900	21018625	925	925	925	925	0
81	20250317	182800	21018625	925	925	925	925	0
82	20250317	182700	21018625	925	925	925	925	0
83	20250317	182600	21018625	925	925	925	925	0
84	20250317	182500	21018625	925	925	925	925	0
85	20250317	182400	21018625	925	925	925	925	0
86	20250317	182300	21018625	925	925	925	925	0
87	20250317	182200	21018625	925	925	925	925	0
88	20250317	182100	21018625	925	925	925	925	0
89	20250317	182000	21018625	925	925	925	925	0
90	20250317	181900	21018625	925	925	925	925	0
91	20250317	181800	21018625	925	925	925	925	0
92	20250317	181700	21018625	925	925	925	925	272
93	20250317	181600	21018625	925	925	925	925	0
94	20250317	181500	21018625	925	925	925	925	0
95	20250317	181400	21018625	925	925	925	925	0
96	20250317	181300	21018625	925	925	925	925	0
97	20250317	181200	21018625	925	925	925	925	0
98	20250317	181100	21018625	925	925	925	925	0
99	20250317	181000	21018625	925	925	925	925	0
100	20250317	180900	21018625	925	925	925	925	0
101	20250317	180800	21018625	925	925	925	925	0
102	20250317	180700	21018625	925	925	925	925	0
103	20250317	180600	21018625	925	925	925	925	0
104	20250317	180500	21018625	925	925	925	925	0
105	20250317	180400	21018625	925	925	925	925	0
106	20250317	180300	21018625	925	925	925	925	0
107	20250317	180200	21018625	925	925	925	925	0
108	20250317	180100	21018625	925	925	925	925	0
109	20250317	180000	21018625	925	925	925	925	0
110	20250317	175900	21018625	925	925	925	925	0
111	20250317	175800	21018625	925	925	925	925	0
112	20250317	175700	21018625	925	925	925	925	0
113	20250317	175600	21018625	925	925	925	925	0
114	20250317	175500	21018625	925	925	925	925	0
115	20250317	175400	21018625	925	925	925	925	0
116	20250317	175300	21018625	925	925	925	925	0
117	20250317	175200	21018625	925	925	925	925	0
118	20250317	175100	21018625	925	925	925	925	0
119	20250317	175000	21018625	925	925	925	925	0
120	20250317	174900	21018625	925	925	925	925	0
121	20250317	174800	21018625	925	925	925	925	0
122	20250317	174700	21018625	925	925	925	925	272
123	20250317	174600	21018625	925	925	925	925	0
124	20250317	174500	21018625	925	925	925	925	0
125	20250317	174400	21018625	925	925	925	925	0
126	20250317	174300	21018625	925	925	925	925	0
127	20250317	174200	21018625	925	925	925	925	0
128	20250317	174100	21018625	925	925	925	925	0
129	20250317	174000	21018625	925	925	925	925	0
130	20250317	173900	21018625	925	925	925	925	0
131	20250317	173800	21018625	925	925	925	925	0
132	20250317	173700	21018625	925	925	925	925	0
133	20250317	173600	21018625	925	925	925	925	0
134	20250317	173500	21018625	925	925	925	925	0
135	20250317	173400	21018625	925	925	925	925	0
136	20250317	173300	21018625	925	925	925	925	0
137	20250317	173200	21018625	925	925	925	925	0
138	20250317	173100	21018625	925	925	925	925	0
139	20250317	173000	21018625	925	925	925	925	0
140	20250317	172900	21018625	925	925	925	925	0
141	20250317	172800	21018625	925	925	925	925	0
142	20250317	172700	21018625	925	925	925	925	0
143	20250317	172600	21018625	925	925	925	925	0
144	20250317	172500	21018625	925	925	925	925	0
145	20250317	172400	21018625	925	925	925	925	0
146	20250317	172300	21018625	925	925	925	925	0
147	20250317	172200	21018625	925	925	925	925	0
148	20250317	172100	21018625	925	925	925	925	0
149	20250317	172000	21018625	925	925	925	925	0
150	20250317	171900	21018625	925	925	925	925	0
151	20250317	171800	21018625	925	925	925	925	0
152	20250317	171700	21018625	925	925	925	925	272
153	20250317	171600	21018625	925	925	925	925	0
154	20250317	171500	21018625	925	925	925	925	0
155	20250317	171400	21018625	925	925	925	925	0
156	20250317	171300	21018625	925	925	925	925	0
157	20250317	171200	21018625	925	925	925	925	0
158	20250317	171100	21018625	925	925	925	925	0
159	20250317	171000	21018625	925	925	925	925	0
160	20250317	170900	21018625	925	925	925	925	0
161	20250317	170800	21018625	925	925	925	925	0
162	20250317	170700	21018625	925	925	925	925	0
163	20250317	170600	21018625	925	925	925	925	0
164	20250317	170500	21018625	925	925	925	925	0
165	20250317	170400	21018625	925	925	925	925	0
166	20250317	170300	21018625	925	925	925	925	0
167	20250317	170200	21018625	925	925	925	925	0
168	20250317	170100	21018625	925	925	925	925	0
169	20250317	170000	21018625	925	925	925	925	0
170	20250317	165900	21018625	925	925	925	925	0
171	20250317	165800	21018625	925	925	925	925	0
172	20250317	165700	21018625	925	925	925	925	0
173	20250317	165600	21018625	925	925	925	925	0
174	20250317	165500	21018625	925	925	925	925	0
175	20250317	165400	21018625	925	925	925	925	0
176	20250317	165300	21018625	925	925	925	925	0
177	20250317	165200	21018625	925	925	925	925	0
178	20250317	165100	21018625	925	925	925	925	0
179	20250317	165000	21018625	925	925	925	925	0
180	20250317	164900	21018625	925	925	925	925	0
181	20250317	164800	21018625	925	925	925	925	0
182	20250317	164700	21018625	925	925	925	925	272
183	20250317	164600	21018625	925	925	925	925	0
184	20250317	164500	21018625	925	925	925	925	0
185	20250317	164400	21018625	925	925	925	925	0
186	20250317	164300	21018625	925	925	925	925	0
187	20250317	164200	21018625	925	925	925	925	0
188	20250317	164100	21018625	925	925	925	925	0
189	20250317	164000	21018625	925	925	925	925	0
190	20250317	163900	21018625	925	925	925	925	0
191	20250317	163800	21018625	925	925	925	925	0
192	20250317	163700	21018625	925	925	925	925	0
193	20250317	163600	21018625	925	925	925	925	0
194	20250317	163500	21018625	925	925	925	925	0
195	20250317	163400	21018625	925	925	925	925	0
196	20250317	163300	21018625	925	925	925	925	0
197	20250317	163200	21018625	925	925	925	925	0
198	20250317	163100	21018625	925	925	925	925	0
199	20250317	163000	21018625	925	925	925	925	0
200	20250317	162900	21018625	925	925	925	925	0
201	20250317	162800	21018625	925	925	925	925	0
202	20250317	162700	21018625	925	925	925	925	0
203	20250317	162600	21018625	925	925	925	925	0
204	20250317	162500	21018625	925	925	925	925	0
205	20250317	162400	21018625	925	925	925	925	0
206	20250317	162300	21018625	925	925	925	925	0
207	20250317	162200	21018625	925	925	925	925	0
208	20250317	162100	21018625	925	925	925	925	0
209	20250317	162000	21018625	925	925	925	925	0
210	20250317	161900	21018625	925	925	925	925	0
211	20250317	161800	21018625	925	925	925	925	0
212	20250317	161700	21018625	925	925	925	925	272
213	20250317	161600	21018625	925	925	925	925	0
214	20250317	161500	21018625	925	925	925	925	0
215	20250317	161400	21018625	925	925	925	925	0
216	20250317	161300	21018625	925	925	925	925	0
217	20250317	161200	21018625	925	925	925	925	0
218	20250317	161100	21018625	925	925	925	925	0
219	20250317	161000	21018625	925	925	925	925	0
220	20250317	160900	21018625	925	925	925	925	0
221	20250317	160800	21018625	925	925	925	925	0
222	20250317	160700	21018625	925	925	925	925	0
223	20250317	160600	21018625	925	925	925	925	0
224	20250317	160500	21018625	925	925	925	925	0
225	20250317	160400	21018625	925	925	925	925	0
226	20250317	160300	21018625	925	925	925	925	0
227	20250317	160200	21018625	925	925	925	925	0
228	20250317	160100	21018625	925	925	925	925	0
229	20250317	160000	21018625	925	925	925	925	0
230	20250317	155900	21018625	925	925	925	925	0
231	20250317	155800	21018625	925	925	925	925	0
232	20250317	155700	21018625	925	925	925	925	0
233	20250317	155600	21018625	925	925	925	925	0
234	20250317	155500	21018625	925	925	925	925	0
235	20250317	155400	21018625	925	925	925	925	0
236	20250317	155300	21018625	925	925	925	925	0
237	20250317	155200	21018625	925	925	925	925	0
238	20250317	155100	21018625	925	925	925	925	0
239	20250317	155000	21018625	925	925	925	925	0
240	20250317	154900	21018625	925	925	925	925	0
241	20250317	154800	21018625	925	925	925	925	0
242	20250317	154700	21018625	925	925	925	925	272
243	20250317	154600	21018625	925	925	925	925	0
244	20250317	154500	21018625	925	925	925	925	0
245	20250317	154400	21018625	925	925	925	925	0
246	20250317	154300	21018625	925	925	925	925	0
247	20250317	154200	21018625	925	925	925	925	0
248	20250317	154100	21018625	925	925	925	925	0
249	20250317	154000	21018625	925	925	925	925	0
250	20250317	153900	21018625	925	925	925	925	0
251	20250317	153800	21018625	925	925	925	925	0
252	20250317	153700	21018625	925	925	925	925	0
253	20250317	153600	21018625	925	925	925	925	0
254	20250317	153500	21018625	925	925	925	925	0
255	20250317	153400	21018625	925	925	925	925	0
256	20250317	153300	21018625	925	925	925	925	0
257	20250317	153200	21018625	925	925	925	925	0
258	20250317	153100	21018625	925	925	925	925	0
259	20250317	153000	21018625	925	925	925	925	272
260	20250317	152900	20767025	934	934	934	934	0
261	20250317	152800	20767025	934	934	934	934	0
262	20250317	152700	20767025	934	934	934	934	0
263	20250317	152600	20767025	934	934	934	934	0
264	20250317	152500	20767025	934	934	934	934	0
265	20250317	152400	20767025	934	934	934	934	0
266	20250317	152300	20767025	934	934	934	934	0
267	20250317	152200	20767025	934	934	934	934	0
268	20250317	152100	20767025	934	934	934	934	0
269	20250317	152000	20767025	934	934	934	934	0
270	20250317	151900	20767025	934	934	934	934	0
271	20250317	151800	20767025	934	933	948	933	5075
272	20250317	151700	15964091	933	933	933	933	0
273	20250317	151600	15964091	933	933	933	933	0
274	20250317	151500	15964091	933	933	933	933	6
275	20250317	151400	15958493	933	933	933	933	0
276	20250317	151300	15958493	933	933	933	933	0
277	20250317	151200	15958493	933	933	933	933	1
278	20250317	151100	15957560	922	922	922	922	0
279	20250317	151000	15957560	922	922	922	922	0
280	20250317	150900	15957560	922	922	922	922	0
281	20250317	150800	15957560	922	922	922	922	659
282	20250317	150700	15349962	921	921	921	921	18
283	20250317	150600	15333384	922	922	922	922	0
284	20250317	150500	15333384	922	922	922	922	7
285	20250317	150400	15326930	921	921	921	921	0
286	20250317	150300	15326930	921	921	921	921	1
287	20250317	150200	15326009	921	921	921	921	0
288	20250317	150100	15326009	921	921	921	921	0
289	20250317	150000	15326009	921	922	922	921	1434
290	20250317	145900	14004961	921	921	921	921	0
291	20250317	145800	14004961	921	921	921	921	0
292	20250317	145700	14004961	921	921	921	921	0
293	20250317	145600	14004961	921	922	922	921	3095
294	20250317	145500	11152813	922	926	926	922	304
295	20250317	145400	10871325	936	936	936	936	0
296	20250317	145300	10871325	936	936	936	936	0
297	20250317	145200	10871325	936	936	936	936	0
298	20250317	145100	10871325	936	936	936	936	0
299	20250317	145000	10871325	936	936	936	936	0
300	20250317	144900	10871325	936	936	936	936	0
301	20250317	144800	10871325	936	936	936	936	0
302	20250317	144700	10871325	936	936	936	936	0
303	20250317	144600	10871325	936	936	936	936	0
304	20250317	144500	10871325	936	936	936	936	0
305	20250317	144400	10871325	936	936	936	936	0
306	20250317	144300	10871325	936	936	936	936	0
307	20250317	144200	10871325	936	936	936	936	0
308	20250317	144100	10871325	936	936	936	936	0
309	20250317	144000	10871325	936	936	936	936	0
310	20250317	143900	10871325	936	936	936	936	0
311	20250317	143800	10871325	936	936	936	936	0
312	20250317	143700	10871325	936	936	936	936	0
313	20250317	143600	10871325	936	936	936	936	0
314	20250317	143500	10871325	936	936	936	936	0
315	20250317	143400	10871325	936	936	936	936	0
316	20250317	143300	10871325	936	936	936	936	0
317	20250317	143200	10871325	936	936	936	936	0
318	20250317	143100	10871325	936	936	936	936	0
319	20250317	143000	10871325	936	936	936	936	0
320	20250317	142900	10871325	936	936	936	936	0
321	20250317	142800	10871325	936	936	936	936	0
322	20250317	142700	10871325	936	936	936	936	0
323	20250317	142600	10871325	936	936	936	936	0
324	20250317	142500	10871325	936	936	936	936	0
325	20250317	142400	10871325	936	936	936	936	0
326	20250317	142300	10871325	936	936	936	936	0
327	20250317	142200	10871325	936	936	936	936	0
328	20250317	142100	10871325	936	936	936	936	0
329	20250317	142000	10871325	936	936	936	936	0
330	20250317	141900	10871325	936	936	936	936	0
331	20250317	141800	10871325	936	936	936	936	0
332	20250317	141700	10871325	936	936	936	936	0
333	20250317	141600	10871325	936	936	936	936	0
334	20250317	141500	10871325	936	936	936	936	0
335	20250317	141400	10871325	936	936	936	936	0
336	20250317	141300	10871325	936	936	936	936	0
337	20250317	141200	10871325	936	930	936	930	700
338	20250317	141100	10217499	930	930	930	930	0
339	20250317	141000	10217499	930	930	930	930	0
340	20250317	140900	10217499	930	930	930	930	0
341	20250317	140800	10217499	930	930	930	930	20
342	20250317	140700	10198899	920	920	920	920	0
343	20250317	140600	10198899	920	920	920	920	0
344	20250317	140500	10198899	920	920	920	920	0
345	20250317	140400	10198899	920	920	920	920	0
346	20250317	140300	10198899	920	920	920	920	0
347	20250317	140200	10198899	920	920	920	920	0
348	20250317	140100	10198899	920	920	920	920	0
349	20250317	140000	10198899	920	920	920	920	2
350	20250317	135900	10197059	920	920	920	920	412
351	20250317	135800	9818019	920	920	920	920	0
352	20250317	135700	9818019	920	920	920	920	0
353	20250317	135600	9818019	920	920	920	920	240
354	20250317	135500	9597219	920	920	920	920	0
355	20250317	135400	9597219	920	920	920	920	0
356	20250317	135300	9597219	920	920	920	920	1
357	20250317	135200	9596299	921	921	921	921	0
358	20250317	135100	9596299	921	921	921	921	0
359	20250317	135000	9596299	921	921	921	921	0
360	20250317	134900	9596299	921	920	921	920	532
361	20250317	134800	9106811	920	920	920	920	0
362	20250317	134700	9106811	920	920	920	920	0
363	20250317	134600	9106811	920	920	920	920	0
364	20250317	134500	9106811	920	920	920	920	0
365	20250317	134400	9106811	920	920	920	920	0
366	20250317	134300	9106811	920	920	920	920	0
367	20250317	134200	9106811	920	920	920	920	0
368	20250317	134100	9106811	920	920	920	920	0
369	20250317	134000	9106811	920	920	920	920	0
370	20250317	133900	9106811	920	920	920	920	0
371	20250317	133800	9106811	920	920	920	920	0
372	20250317	133700	9106811	920	920	920	920	0
373	20250317	133600	9106811	920	920	920	920	0
374	20250317	133500	9106811	920	920	920	920	0
375	20250317	133400	9106811	920	920	920	920	0
376	20250317	133300	9106811	920	920	920	920	0
377	20250317	133200	9106811	920	920	920	920	0
378	20250317	133100	9106811	920	920	920	920	0
379	20250317	133000	9106811	920	920	920	920	0
380	20250317	132900	9106811	920	920	920	920	0
381	20250317	132800	9106811	920	920	920	920	0
382	20250317	132700	9106811	920	920	920	920	0
383	20250317	132600	9106811	920	920	920	920	0
384	20250317	132500	9106811	920	920	920	920	0
385	20250317	132400	9106811	920	920	920	920	0
386	20250317	132300	9106811	920	920	920	920	0
387	20250317	132200	9106811	920	920	920	920	0
388	20250317	132100	9106811	920	920	920	920	0
389	20250317	132000	9106811	920	920	920	920	0
390	20250317	131900	9106811	920	920	920	920	0
391	20250317	131800	9106811	920	920	920	920	0
392	20250317	131700	9106811	920	920	920	920	0
393	20250317	131600	9106811	920	920	920	920	0
394	20250317	131500	9106811	920	920	920	920	0
395	20250317	131400	9106811	920	920	920	920	0
396	20250317	131300	9106811	920	920	920	920	0
397	20250317	131200	9106811	920	920	920	920	0
398	20250317	131100	9106811	920	920	920	920	0
399	20250317	131000	9106811	920	920	920	920	0
400	20250317	130900	9106811	920	920	920	920	0
401	20250317	130800	9106811	920	920	920	920	0
402	20250317	130700	9106811	920	920	920	920	0
403	20250317	130600	9106811	920	920	920	920	0
404	20250317	130500	9106811	920	920	920	920	0
405	20250317	130400	9106811	920	920	920	920	0
406	20250317	130300	9106811	920	920	920	920	0
407	20250317	130200	9106811	920	920	920	920	0
408	20250317	130100	9106811	920	920	920	920	0
409	20250317	130000	9106811	920	920	920	920	0
410	20250317	125900	9106811	920	920	920	920	0
411	20250317	125800	9106811	920	920	920	920	0
412	20250317	125700	9106811	920	920	920	920	0
413	20250317	125600	9106811	920	920	920	920	0
414	20250317	125500	9106811	920	920	920	920	0
415	20250317	125400	9106811	920	920	920	920	0
416	20250317	125300	9106811	920	920	920	920	0
417	20250317	125200	9106811	920	920	920	920	0
418	20250317	125100	9106811	920	920	920	920	0
419	20250317	125000	9106811	920	920	920	920	0
420	20250317	124900	9106811	920	920	920	920	0
421	20250317	124800	9106811	920	920	920	920	0
422	20250317	124700	9106811	920	920	920	920	0
423	20250317	124600	9106811	920	920	920	920	0
424	20250317	124500	9106811	920	920	920	920	0
425	20250317	124400	9106811	920	920	920	920	0
426	20250317	124300	9106811	920	920	920	920	0
427	20250317	124200	9106811	920	920	920	920	0
428	20250317	124100	9106811	920	920	920	920	0
429	20250317	124000	9106811	920	920	920	920	0
430	20250317	123900	9106811	920	920	920	920	0
431	20250317	123800	9106811	920	920	920	920	0
432	20250317	123700	9106811	920	920	920	920	0
433	20250317	123600	9106811	920	920	920	920	0
434	20250317	123500	9106811	920	920	920	920	0
435	20250317	123400	9106811	920	920	920	920	0
436	20250317	123300	9106811	920	920	920	920	1
437	20250317	123200	9105891	916	916	916	916	0
438	20250317	123100	9105891	916	916	916	916	0
439	20250317	123000	9105891	916	916	916	916	0
440	20250317	122900	9105891	916	916	916	916	0
441	20250317	122800	9105891	916	916	916	916	0
442	20250317	122700	9105891	916	916	916	916	0
443	20250317	122600	9105891	916	916	916	916	0
444	20250317	122500	9105891	916	916	916	916	0
445	20250317	122400	9105891	916	916	916	916	0
446	20250317	122300	9105891	916	916	916	916	0
447	20250317	122200	9105891	916	916	916	916	0
448	20250317	122100	9105891	916	916	916	916	0
449	20250317	122000	9105891	916	916	916	916	0
450	20250317	121900	9105891	916	916	916	916	0
451	20250317	121800	9105891	916	916	916	916	0
452	20250317	121700	9105891	916	916	916	916	0
453	20250317	121600	9105891	916	916	916	916	0
454	20250317	121500	9105891	916	916	916	916	0
455	20250317	121400	9105891	916	916	916	916	0
456	20250317	121300	9105891	916	916	916	916	0
457	20250317	121200	9105891	916	916	916	916	0
458	20250317	121100	9105891	916	916	916	916	0
459	20250317	121000	9105891	916	916	916	916	0
460	20250317	120900	9105891	916	916	916	916	0
461	20250317	120800	9105891	916	916	916	916	0
462	20250317	120700	9105891	916	916	916	916	0
463	20250317	120600	9105891	916	916	916	916	0
464	20250317	120500	9105891	916	916	916	916	0
465	20250317	120400	9105891	916	916	916	916	0
466	20250317	120300	9105891	916	916	916	916	0
467	20250317	120200	9105891	916	916	916	916	0
468	20250317	120100	9105891	916	916	916	916	0
469	20250317	120000	9105891	916	916	916	916	0
470	20250317	115900	9105891	916	916	916	916	0
471	20250317	115800	9105891	916	916	916	916	0
472	20250317	115700	9105891	916	916	916	916	0
473	20250317	115600	9105891	916	916	916	916	0
474	20250317	115500	9105891	916	916	916	916	0
475	20250317	115400	9105891	916	916	916	916	0
476	20250317	115300	9105891	916	918	918	916	470
477	20250317	115200	8674678	918	918	918	918	0
478	20250317	115100	8674678	918	918	918	918	0
479	20250317	115000	8674678	918	918	918	918	0
480	20250317	114900	8674678	918	918	918	918	0
481	20250317	114800	8674678	918	918	918	918	0
482	20250317	114700	8674678	918	918	918	918	0
483	20250317	114600	8674678	918	918	918	918	0
484	20250317	114500	8674678	918	918	918	918	0
485	20250317	114400	8674678	918	918	918	918	0
486	20250317	114300	8674678	918	918	918	918	0
487	20250317	114200	8674678	918	918	918	918	0
488	20250317	114100	8674678	918	918	918	918	0
489	20250317	114000	8674678	918	918	918	918	0
490	20250317	113900	8674678	918	918	918	918	0
491	20250317	113800	8674678	918	918	918	918	0
492	20250317	113700	8674678	918	918	918	918	0
493	20250317	113600	8674678	918	918	918	918	0
494	20250317	113500	8674678	918	918	918	918	0
495	20250317	113400	8674678	918	918	918	918	0
496	20250317	113300	8674678	918	918	918	918	1
497	20250317	113200	8673760	918	918	918	918	0
498	20250317	113100	8673760	918	918	918	918	0
499	20250317	113000	8673760	918	918	918	918	0
500	20250317	112900	8673760	918	918	918	918	0
501	20250317	112800	8673760	918	918	921	918	48
502	20250317	112700	8629684	918	918	918	918	0
503	20250317	112600	8629684	918	918	918	918	0
504	20250317	112500	8629684	918	918	918	918	0
505	20250317	112400	8629684	918	918	918	918	0
506	20250317	112300	8629684	918	918	918	918	0
507	20250317	112200	8629684	918	918	918	918	0
508	20250317	112100	8629684	918	918	918	918	0
509	20250317	112000	8629684	918	918	918	918	0
510	20250317	111900	8629684	918	918	918	918	0
511	20250317	111800	8629684	918	918	918	918	0
512	20250317	111700	8629684	918	918	918	918	0
513	20250317	111600	8629684	918	918	918	918	0
514	20250317	111500	8629684	918	918	918	918	0
515	20250317	111400	8629684	918	918	918	918	0
516	20250317	111300	8629684	918	918	918	918	1
517	20250317	111200	8628766	918	918	918	918	0
518	20250317	111100	8628766	918	918	918	918	0
519	20250317	111000	8628766	918	918	918	918	0
520	20250317	110900	8628766	918	918	918	918	0
521	20250317	110800	8628766	918	918	918	918	0
522	20250317	110700	8628766	918	918	918	918	0
523	20250317	110600	8628766	918	918	918	918	0
524	20250317	110500	8628766	918	918	918	918	0
525	20250317	110400	8628766	918	918	918	918	0
526	20250317	110300	8628766	918	918	918	918	0
527	20250317	110200	8628766	918	918	918	918	0
528	20250317	110100	8628766	918	918	918	918	0
529	20250317	110000	8628766	918	918	918	918	0
530	20250317	105900	8628766	918	918	918	918	0
531	20250317	105800	8628766	918	918	918	918	0
532	20250317	105700	8628766	918	918	918	918	0
533	20250317	105600	8628766	918	918	918	918	0
534	20250317	105500	8628766	918	918	918	918	0
535	20250317	105400	8628766	918	918	918	918	0
536	20250317	105300	8628766	918	918	918	918	1
537	20250317	105200	8627848	918	918	918	918	0
538	20250317	105100	8627848	918	918	918	918	0
539	20250317	105000	8627848	918	918	918	918	0
540	20250317	104900	8627848	918	918	918	918	0
541	20250317	104800	8627848	918	918	918	918	0
542	20250317	104700	8627848	918	918	918	918	0
543	20250317	104600	8627848	918	918	918	918	0
544	20250317	104500	8627848	918	918	918	918	0
545	20250317	104400	8627848	918	918	918	918	0
546	20250317	104300	8627848	918	918	918	918	0
547	20250317	104200	8627848	918	918	918	918	0
548	20250317	104100	8627848	918	918	918	918	0
549	20250317	104000	8627848	918	918	918	918	0
550	20250317	103900	8627848	918	918	918	918	0
551	20250317	103800	8627848	918	918	918	918	2
552	20250317	103700	8626012	918	918	918	918	0
553	20250317	103600	8626012	918	918	918	918	0
554	20250317	103500	8626012	918	918	918	918	18
555	20250317	103400	8609488	918	918	918	918	0
556	20250317	103300	8609488	918	918	918	918	0
557	20250317	103200	8609488	918	918	918	918	1000
558	20250317	103100	7691488	920	920	920	920	0
559	20250317	103000	7691488	920	920	920	920	0
560	20250317	102900	7691488	920	920	920	920	0
561	20250317	102800	7691488	920	920	920	920	0
562	20250317	102700	7691488	920	920	920	920	0
563	20250317	102600	7691488	920	920	920	920	50
564	20250317	102500	7645488	920	920	920	920	0
565	20250317	102400	7645488	920	920	920	920	0
566	20250317	102300	7645488	920	920	920	920	0
567	20250317	102200	7645488	920	920	920	920	0
568	20250317	102100	7645488	920	920	920	920	0
569	20250317	102000	7645488	920	920	920	920	0
570	20250317	101900	7645488	920	920	920	920	0
571	20250317	101800	7645488	920	920	920	920	0
572	20250317	101700	7645488	920	920	920	920	0
573	20250317	101600	7645488	920	920	920	920	0
574	20250317	101500	7645488	920	920	920	920	240
575	20250317	101400	7424688	923	923	923	923	0
576	20250317	101300	7424688	923	924	924	923	184
577	20250317	101200	7254680	927	927	927	927	0
578	20250317	101100	7254680	927	927	927	927	0
579	20250317	101000	7254680	927	927	927	927	0
580	20250317	100900	7254680	927	927	927	927	0
581	20250317	100800	7254680	927	927	927	927	2
582	20250317	100700	7252826	924	924	924	924	0
583	20250317	100600	7252826	924	924	924	924	0
584	20250317	100500	7252826	924	924	924	924	0
585	20250317	100400	7252826	924	924	924	924	0
586	20250317	100300	7252826	924	924	924	924	0
587	20250317	100200	7252826	924	924	924	924	0
588	20250317	100100	7252826	924	924	924	924	0
589	20250317	100000	7252826	924	924	924	924	0
590	20250317	095900	7252826	924	924	924	924	0
591	20250317	095800	7252826	924	924	924	924	0
592	20250317	095700	7252826	924	924	924	924	0
593	20250317	095600	7252826	924	924	924	924	0
594	20250317	095500	7252826	924	924	924	924	0
595	20250317	095400	7252826	924	924	924	924	0
596	20250317	095300	7252826	924	924	924	924	1
597	20250317	095200	7251902	928	928	928	928	15
598	20250317	095100	7237982	924	924	924	924	0
599	20250317	095000	7237982	924	927	927	924	101
600	20250317	094900	7144655	927	924	927	924	1001
601	20250317	094800	6219728	927	927	927	927	2
602	20250317	094700	6217874	929	929	929	929	0
603	20250317	094600	6217874	929	929	929	929	0
604	20250317	094500	6217874	929	929	929	929	0
605	20250317	094400	6217874	929	929	929	929	0
606	20250317	094300	6217874	929	929	929	929	0
607	20250317	094200	6217874	929	929	929	929	0
608	20250317	094100	6217874	929	929	929	929	0
609	20250317	094000	6217874	929	929	929	929	0
610	20250317	093900	6217874	929	929	929	929	0
611	20250317	093800	6217874	929	929	929	929	0
612	20250317	093700	6217874	929	929	929	929	0
613	20250317	093600	6217874	929	929	929	929	0
614	20250317	093500	6217874	929	929	929	929	0
615	20250317	093400	6217874	929	925	929	924	1362
616	20250317	093300	4958948	925	925	925	925	0
617	20250317	093200	4958948	925	925	925	925	0
618	20250317	093100	4958948	925	925	925	925	0
619	20250317	093000	4958948	925	925	925	925	0
620	20250317	092900	4958948	925	925	925	925	0
621	20250317	092800	4958948	925	925	925	925	0
622	20250317	092700	4958948	925	925	925	925	0
623	20250317	092600	4958948	925	925	925	925	0
624	20250317	092500	4958948	925	925	925	925	0
625	20250317	092400	4958948	925	925	925	925	0
626	20250317	092300	4958948	925	925	925	925	0
627	20250317	092200	4958948	925	925	925	925	0
628	20250317	092100	4958948	925	925	925	925	0
629	20250317	092000	4958948	925	927	927	925	1000
630	20250317	091900	4033928	926	926	926	926	0
631	20250317	091800	4033928	926	928	928	926	1155
632	20250317	091700	2962808	926	926	926	926	0
633	20250317	091600	2962808	926	926	926	926	9
634	20250317	091500	2954474	928	928	928	928	0
635	20250317	091400	2954474	928	928	928	928	0
636	20250317	091300	2954474	928	928	928	928	0
637	20250317	091200	2954474	928	928	928	928	0
638	20250317	091100	2954474	928	928	928	928	0
639	20250317	091000	2954474	928	928	928	928	0
640	20250317	090900	2954474	928	928	928	928	0
641	20250317	090800	2954474	928	928	928	928	0
642	20250317	090700	2954474	928	928	928	928	0
643	20250317	090600	2954474	928	928	928	928	1020
644	20250317	090500	2007914	928	928	928	928	1190
645	20250317	090400	903594	928	928	928	928	0
646	20250317	090300	903594	928	928	928	928	0
647	20250317	090200	903594	928	928	928	928	0
648	20250317	090100	903594	928	943	943	928	304
649	20250317	090000	621437	943	943	943	943	659