KissMeData/021040/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	190800	15684059	907	907	907	907	1
3	20250319	190700	15684059	907	907	907	907	0
4	20250319	190600	15684059	907	907	907	907	0
5	20250319	190500	15684059	907	907	907	907	0
6	20250319	190400	15684059	907	907	907	907	0
7	20250319	190300	15684059	907	907	907	907	0
8	20250319	190200	15684059	907	907	907	907	0
9	20250319	190100	15684059	907	907	907	907	0
10	20250319	190000	15684059	907	907	907	907	0
11	20250319	185900	15684059	907	907	907	907	0
12	20250319	185800	15684059	907	907	907	907	0
13	20250319	185700	15684059	907	907	907	907	0
14	20250319	185600	15684059	907	907	907	907	0
15	20250319	185500	15684059	907	907	907	907	0
16	20250319	185400	15684059	907	907	907	907	0
17	20250319	185300	15684059	907	907	907	907	0
18	20250319	185200	15684059	907	907	907	907	0
19	20250319	185100	15684059	907	907	907	907	0
20	20250319	185000	15684059	907	907	907	907	0
21	20250319	184900	15684059	907	907	907	907	0
22	20250319	184800	15684059	907	907	907	907	0
23	20250319	184700	15684059	907	907	907	907	0
24	20250319	184600	15684059	907	907	907	907	0
25	20250319	184500	15684059	907	907	907	907	0
26	20250319	184400	15684059	907	907	907	907	0
27	20250319	184300	15684059	907	907	907	907	0
28	20250319	184200	15684059	907	907	907	907	0
29	20250319	184100	15684059	907	907	907	907	0
30	20250319	184000	15684059	907	907	907	907	0
31	20250319	183900	15684059	907	907	907	907	0
32	20250319	183800	15684059	907	907	907	907	1
33	20250319	183700	15684059	907	907	907	907	0
34	20250319	183600	15684059	907	907	907	907	0
35	20250319	183500	15684059	907	907	907	907	0
36	20250319	183400	15684059	907	907	907	907	0
37	20250319	183300	15684059	907	907	907	907	0
38	20250319	183200	15684059	907	907	907	907	0
39	20250319	183100	15684059	907	907	907	907	0
40	20250319	183000	15684059	907	907	907	907	0
41	20250319	182900	15684059	907	907	907	907	0
42	20250319	182800	15684059	907	907	907	907	0
43	20250319	182700	15684059	907	907	907	907	0
44	20250319	182600	15684059	907	907	907	907	0
45	20250319	182500	15684059	907	907	907	907	0
46	20250319	182400	15684059	907	907	907	907	0
47	20250319	182300	15684059	907	907	907	907	0
48	20250319	182200	15684059	907	907	907	907	0
49	20250319	182100	15684059	907	907	907	907	0
50	20250319	182000	15684059	907	907	907	907	0
51	20250319	181900	15684059	907	907	907	907	0
52	20250319	181800	15684059	907	907	907	907	0
53	20250319	181700	15684059	907	907	907	907	0
54	20250319	181600	15684059	907	907	907	907	0
55	20250319	181500	15684059	907	907	907	907	0
56	20250319	181400	15684059	907	907	907	907	0
57	20250319	181300	15684059	907	907	907	907	0
58	20250319	181200	15684059	907	907	907	907	0
59	20250319	181100	15684059	907	907	907	907	0
60	20250319	181000	15684059	907	907	907	907	0
61	20250319	180900	15684059	907	907	907	907	0
62	20250319	180800	15684059	907	907	907	907	1
63	20250319	180700	15684059	907	907	907	907	0
64	20250319	180600	15684059	907	907	907	907	0
65	20250319	180500	15684059	907	907	907	907	0
66	20250319	180400	15684059	907	907	907	907	0
67	20250319	180300	15684059	907	907	907	907	0
68	20250319	180200	15684059	907	907	907	907	0
69	20250319	180100	15684059	907	907	907	907	0
70	20250319	180000	15684059	907	907	907	907	0
71	20250319	175900	15684059	907	907	907	907	0
72	20250319	175800	15684059	907	907	907	907	0
73	20250319	175700	15684059	907	907	907	907	0
74	20250319	175600	15684059	907	907	907	907	0
75	20250319	175500	15684059	907	907	907	907	0
76	20250319	175400	15684059	907	907	907	907	0
77	20250319	175300	15684059	907	907	907	907	0
78	20250319	175200	15684059	907	907	907	907	0
79	20250319	175100	15684059	907	907	907	907	0
80	20250319	175000	15684059	907	907	907	907	0
81	20250319	174900	15684059	907	907	907	907	0
82	20250319	174800	15684059	907	907	907	907	0
83	20250319	174700	15684059	907	907	907	907	0
84	20250319	174600	15684059	907	907	907	907	0
85	20250319	174500	15684059	907	907	907	907	0
86	20250319	174400	15684059	907	907	907	907	0
87	20250319	174300	15684059	907	907	907	907	0
88	20250319	174200	15684059	907	907	907	907	0
89	20250319	174100	15684059	907	907	907	907	0
90	20250319	174000	15684059	907	907	907	907	0
91	20250319	173900	15684059	907	907	907	907	0
92	20250319	173800	15684059	907	907	907	907	1
93	20250319	173700	15684059	907	907	907	907	0
94	20250319	173600	15684059	907	907	907	907	0
95	20250319	173500	15684059	907	907	907	907	0
96	20250319	173400	15684059	907	907	907	907	0
97	20250319	173300	15684059	907	907	907	907	0
98	20250319	173200	15684059	907	907	907	907	0
99	20250319	173100	15684059	907	907	907	907	0
100	20250319	173000	15684059	907	907	907	907	0
101	20250319	172900	15684059	907	907	907	907	0
102	20250319	172800	15684059	907	907	907	907	0
103	20250319	172700	15684059	907	907	907	907	0
104	20250319	172600	15684059	907	907	907	907	0
105	20250319	172500	15684059	907	907	907	907	0
106	20250319	172400	15684059	907	907	907	907	0
107	20250319	172300	15684059	907	907	907	907	0
108	20250319	172200	15684059	907	907	907	907	0
109	20250319	172100	15684059	907	907	907	907	0
110	20250319	172000	15684059	907	907	907	907	0
111	20250319	171900	15684059	907	907	907	907	0
112	20250319	171800	15684059	907	907	907	907	0
113	20250319	171700	15684059	907	907	907	907	0
114	20250319	171600	15684059	907	907	907	907	0
115	20250319	171500	15684059	907	907	907	907	0
116	20250319	171400	15684059	907	907	907	907	0
117	20250319	171300	15684059	907	907	907	907	0
118	20250319	171200	15684059	907	907	907	907	0
119	20250319	171100	15684059	907	907	907	907	0
120	20250319	171000	15684059	907	907	907	907	0
121	20250319	170900	15684059	907	907	907	907	0
122	20250319	170800	15684059	907	907	907	907	1
123	20250319	170700	15684059	907	907	907	907	0
124	20250319	170600	15684059	907	907	907	907	0
125	20250319	170500	15684059	907	907	907	907	0
126	20250319	170400	15684059	907	907	907	907	0
127	20250319	170300	15684059	907	907	907	907	0
128	20250319	170200	15684059	907	907	907	907	0
129	20250319	170100	15684059	907	907	907	907	0
130	20250319	170000	15684059	907	907	907	907	0
131	20250319	165900	15684059	907	907	907	907	0
132	20250319	165800	15684059	907	907	907	907	0
133	20250319	165700	15684059	907	907	907	907	0
134	20250319	165600	15684059	907	907	907	907	0
135	20250319	165500	15684059	907	907	907	907	0
136	20250319	165400	15684059	907	907	907	907	0
137	20250319	165300	15684059	907	907	907	907	0
138	20250319	165200	15684059	907	907	907	907	0
139	20250319	165100	15684059	907	907	907	907	0
140	20250319	165000	15684059	907	907	907	907	0
141	20250319	164900	15684059	907	907	907	907	0
142	20250319	164800	15684059	907	907	907	907	0
143	20250319	164700	15684059	907	907	907	907	0
144	20250319	164600	15684059	907	907	907	907	0
145	20250319	164500	15684059	907	907	907	907	0
146	20250319	164400	15684059	907	907	907	907	0
147	20250319	164300	15684059	907	907	907	907	0
148	20250319	164200	15684059	907	907	907	907	0
149	20250319	164100	15684059	907	907	907	907	0
150	20250319	164000	15684059	907	907	907	907	0
151	20250319	163900	15684059	907	907	907	907	0
152	20250319	163800	15684059	907	907	907	907	1
153	20250319	163700	15684059	907	907	907	907	0
154	20250319	163600	15684059	907	907	907	907	0
155	20250319	163500	15684059	907	907	907	907	0
156	20250319	163400	15684059	907	907	907	907	0
157	20250319	163300	15684059	907	907	907	907	0
158	20250319	163200	15684059	907	907	907	907	0
159	20250319	163100	15684059	907	907	907	907	0
160	20250319	163000	15684059	907	907	907	907	0
161	20250319	162900	15684059	907	907	907	907	0
162	20250319	162800	15684059	907	907	907	907	0
163	20250319	162700	15684059	907	907	907	907	0
164	20250319	162600	15684059	907	907	907	907	0
165	20250319	162500	15684059	907	907	907	907	0
166	20250319	162400	15684059	907	907	907	907	0
167	20250319	162300	15684059	907	907	907	907	0
168	20250319	162200	15684059	907	907	907	907	0
169	20250319	162100	15684059	907	907	907	907	0
170	20250319	162000	15684059	907	907	907	907	0
171	20250319	161900	15684059	907	907	907	907	0
172	20250319	161800	15684059	907	907	907	907	0
173	20250319	161700	15684059	907	907	907	907	0
174	20250319	161600	15684059	907	907	907	907	0
175	20250319	161500	15684059	907	907	907	907	0
176	20250319	161400	15684059	907	907	907	907	0
177	20250319	161300	15684059	907	907	907	907	0
178	20250319	161200	15684059	907	907	907	907	0
179	20250319	161100	15684059	907	907	907	907	0
180	20250319	161000	15684059	907	907	907	907	0
181	20250319	160900	15684059	907	907	907	907	0
182	20250319	160800	15684059	907	907	907	907	1
183	20250319	160700	15684059	907	907	907	907	0
184	20250319	160600	15684059	907	907	907	907	0
185	20250319	160500	15684059	907	907	907	907	0
186	20250319	160400	15684059	907	907	907	907	0
187	20250319	160300	15684059	907	907	907	907	0
188	20250319	160200	15684059	907	907	907	907	0
189	20250319	160100	15684059	907	907	907	907	0
190	20250319	160000	15684059	907	907	907	907	0
191	20250319	155900	15684059	907	907	907	907	0
192	20250319	155800	15684059	907	907	907	907	0
193	20250319	155700	15684059	907	907	907	907	0
194	20250319	155600	15684059	907	907	907	907	0
195	20250319	155500	15684059	907	907	907	907	0
196	20250319	155400	15684059	907	907	907	907	0
197	20250319	155300	15684059	907	907	907	907	0
198	20250319	155200	15684059	907	907	907	907	0
199	20250319	155100	15684059	907	907	907	907	0
200	20250319	155000	15684059	907	907	907	907	0
201	20250319	154900	15684059	907	907	907	907	0
202	20250319	154800	15684059	907	907	907	907	0
203	20250319	154700	15684059	907	907	907	907	0
204	20250319	154600	15684059	907	907	907	907	0
205	20250319	154500	15684059	907	907	907	907	0
206	20250319	154400	15684059	907	907	907	907	0
207	20250319	154300	15684059	907	907	907	907	0
208	20250319	154200	15684059	907	907	907	907	0
209	20250319	154100	15684059	907	907	907	907	0
210	20250319	154000	15684059	907	907	907	907	0
211	20250319	153900	15684059	907	907	907	907	0
212	20250319	153800	15684059	907	907	907	907	1
213	20250319	153700	15684059	907	907	907	907	0
214	20250319	153600	15684059	907	907	907	907	0
215	20250319	153500	15684059	907	907	907	907	0
216	20250319	153400	15684059	907	907	907	907	0
217	20250319	153300	15684059	907	907	907	907	0
218	20250319	153200	15684059	907	907	907	907	0
219	20250319	153100	15684059	907	907	907	907	0
220	20250319	153000	15684059	907	907	907	907	1
221	20250319	152900	15683152	907	907	907	907	0
222	20250319	152800	15683152	907	907	907	907	0
223	20250319	152700	15683152	907	907	907	907	0
224	20250319	152600	15683152	907	907	907	907	0
225	20250319	152500	15683152	907	907	907	907	0
226	20250319	152400	15683152	907	907	907	907	0
227	20250319	152300	15683152	907	907	907	907	0
228	20250319	152200	15683152	907	907	907	907	0
229	20250319	152100	15683152	907	907	907	907	0
230	20250319	152000	15683152	907	907	907	907	0
231	20250319	151900	15683152	907	907	907	907	0
232	20250319	151800	15683152	907	907	907	907	0
233	20250319	151700	15683152	907	907	907	907	0
234	20250319	151600	15683152	907	907	907	907	0
235	20250319	151500	15683152	907	907	907	907	0
236	20250319	151400	15683152	907	907	907	907	0
237	20250319	151300	15683152	907	907	907	907	0
238	20250319	151200	15683152	907	907	907	907	0
239	20250319	151100	15683152	907	907	907	907	0
240	20250319	151000	15683152	907	907	907	907	0
241	20250319	150900	15683152	907	907	907	907	0
242	20250319	150800	15683152	907	907	907	907	0
243	20250319	150700	15683152	907	907	907	907	0
244	20250319	150600	15683152	907	907	907	907	0
245	20250319	150500	15683152	907	907	907	907	0
246	20250319	150400	15683152	907	907	907	907	0
247	20250319	150300	15683152	907	907	907	907	0
248	20250319	150200	15683152	907	907	907	907	0
249	20250319	150100	15683152	907	907	907	907	0
250	20250319	150000	15683152	907	907	907	907	0
251	20250319	145900	15683152	907	907	907	907	0
252	20250319	145800	15683152	907	907	907	907	0
253	20250319	145700	15683152	907	907	907	907	0
254	20250319	145600	15683152	907	907	907	907	0
255	20250319	145500	15683152	907	907	907	907	0
256	20250319	145400	15683152	907	907	907	907	0
257	20250319	145300	15683152	907	907	907	907	0
258	20250319	145200	15683152	907	907	907	907	6
259	20250319	145100	15677710	904	904	904	904	0
260	20250319	145000	15677710	904	904	904	904	0
261	20250319	144900	15677710	904	904	904	904	0
262	20250319	144800	15677710	904	904	904	904	1000
263	20250319	144700	14773710	907	907	907	907	0
264	20250319	144600	14773710	907	907	907	907	0
265	20250319	144500	14773710	907	907	907	907	0
266	20250319	144400	14773710	907	907	907	907	0
267	20250319	144300	14773710	907	907	907	907	0
268	20250319	144200	14773710	907	907	907	907	0
269	20250319	144100	14773710	907	907	907	907	0
270	20250319	144000	14773710	907	907	907	907	0
271	20250319	143900	14773710	907	907	907	907	0
272	20250319	143800	14773710	907	907	907	907	0
273	20250319	143700	14773710	907	907	907	907	0
274	20250319	143600	14773710	907	907	907	907	0
275	20250319	143500	14773710	907	907	907	907	0
276	20250319	143400	14773710	907	907	907	907	0
277	20250319	143300	14773710	907	907	907	907	0
278	20250319	143200	14773710	907	907	907	907	0
279	20250319	143100	14773710	907	907	907	907	0
280	20250319	143000	14773710	907	907	907	907	1
281	20250319	142900	14772803	904	904	904	904	0
282	20250319	142800	14772803	904	904	904	904	0
283	20250319	142700	14772803	904	904	904	904	0
284	20250319	142600	14772803	904	904	904	904	0
285	20250319	142500	14772803	904	904	904	904	0
286	20250319	142400	14772803	904	904	904	904	0
287	20250319	142300	14772803	904	904	904	904	0
288	20250319	142200	14772803	904	904	904	904	0
289	20250319	142100	14772803	904	904	904	904	0
290	20250319	142000	14772803	904	904	904	904	0
291	20250319	141900	14772803	904	904	904	904	0
292	20250319	141800	14772803	904	904	904	904	0
293	20250319	141700	14772803	904	904	904	904	0
294	20250319	141600	14772803	904	904	904	904	0
295	20250319	141500	14772803	904	904	904	904	0
296	20250319	141400	14772803	904	904	904	904	0
297	20250319	141300	14772803	904	904	904	904	0
298	20250319	141200	14772803	904	904	904	904	0
299	20250319	141100	14772803	904	904	904	904	0
300	20250319	141000	14772803	904	904	904	904	0
301	20250319	140900	14772803	904	904	904	904	0
302	20250319	140800	14772803	904	904	904	904	0
303	20250319	140700	14772803	904	904	904	904	0
304	20250319	140600	14772803	904	904	904	904	0
305	20250319	140500	14772803	904	904	904	904	0
306	20250319	140400	14772803	904	904	904	904	0
307	20250319	140300	14772803	904	904	904	904	0
308	20250319	140200	14772803	904	904	904	904	0
309	20250319	140100	14772803	904	904	904	904	0
310	20250319	140000	14772803	904	904	904	904	0
311	20250319	135900	14772803	904	904	904	904	0
312	20250319	135800	14772803	904	904	904	904	0
313	20250319	135700	14772803	904	904	904	904	0
314	20250319	135600	14772803	904	904	904	904	0
315	20250319	135500	14772803	904	904	904	904	0
316	20250319	135400	14772803	904	904	904	904	0
317	20250319	135300	14772803	904	904	904	904	0
318	20250319	135200	14772803	904	904	904	904	0
319	20250319	135100	14772803	904	904	904	904	0
320	20250319	135000	14772803	904	904	904	904	0
321	20250319	134900	14772803	904	904	904	904	0
322	20250319	134800	14772803	904	904	904	904	0
323	20250319	134700	14772803	904	904	904	904	0
324	20250319	134600	14772803	904	904	904	904	0
325	20250319	134500	14772803	904	904	904	904	0
326	20250319	134400	14772803	904	904	904	904	0
327	20250319	134300	14772803	904	904	904	904	0
328	20250319	134200	14772803	904	904	904	904	0
329	20250319	134100	14772803	904	904	904	904	0
330	20250319	134000	14772803	904	904	904	904	43
331	20250319	133900	14733931	904	904	904	904	0
332	20250319	133800	14733931	904	904	904	904	0
333	20250319	133700	14733931	904	904	904	904	0
334	20250319	133600	14733931	904	904	904	904	0
335	20250319	133500	14733931	904	904	904	904	0
336	20250319	133400	14733931	904	904	904	904	0
337	20250319	133300	14733931	904	904	904	904	0
338	20250319	133200	14733931	904	904	904	904	0
339	20250319	133100	14733931	904	904	904	904	0
340	20250319	133000	14733931	904	904	904	904	0
341	20250319	132900	14733931	904	904	904	904	0
342	20250319	132800	14733931	904	904	904	904	0
343	20250319	132700	14733931	904	904	904	904	0
344	20250319	132600	14733931	904	904	904	904	0
345	20250319	132500	14733931	904	904	904	904	0
346	20250319	132400	14733931	904	904	904	904	0
347	20250319	132300	14733931	904	904	904	904	0
348	20250319	132200	14733931	904	904	904	904	0
349	20250319	132100	14733931	904	904	904	904	0
350	20250319	132000	14733931	904	904	904	904	0
351	20250319	131900	14733931	904	904	904	904	0
352	20250319	131800	14733931	904	904	904	904	0
353	20250319	131700	14733931	904	904	904	904	0
354	20250319	131600	14733931	904	904	904	904	0
355	20250319	131500	14733931	904	904	904	904	0
356	20250319	131400	14733931	904	904	904	904	0
357	20250319	131300	14733931	904	904	904	904	0
358	20250319	131200	14733931	904	904	904	904	2
359	20250319	131100	14732123	904	904	904	904	0
360	20250319	131000	14732123	904	904	904	904	0
361	20250319	130900	14732123	904	904	904	904	1000
362	20250319	130800	13828123	903	903	903	903	155
363	20250319	130700	13688158	903	903	903	903	200
364	20250319	130600	13507558	904	904	904	904	0
365	20250319	130500	13507558	904	904	904	904	0
366	20250319	130400	13507558	904	904	904	904	0
367	20250319	130300	13507558	904	904	904	904	0
368	20250319	130200	13507558	904	904	904	904	0
369	20250319	130100	13507558	904	905	905	904	936
370	20250319	130000	12661075	907	907	907	907	4
371	20250319	125900	12657447	907	907	907	907	0
372	20250319	125800	12657447	907	907	907	907	828
373	20250319	125700	11906451	907	907	907	907	0
374	20250319	125600	11906451	907	907	907	907	0
375	20250319	125500	11906451	907	907	907	907	0
376	20250319	125400	11906451	907	907	907	907	0
377	20250319	125300	11906451	907	907	907	907	0
378	20250319	125200	11906451	907	907	907	907	0
379	20250319	125100	11906451	907	907	907	907	0
380	20250319	125000	11906451	907	907	907	907	0
381	20250319	124900	11906451	907	907	907	907	0
382	20250319	124800	11906451	907	907	907	907	0
383	20250319	124700	11906451	907	907	907	907	0
384	20250319	124600	11906451	907	907	907	907	0
385	20250319	124500	11906451	907	907	907	907	0
386	20250319	124400	11906451	907	907	907	907	0
387	20250319	124300	11906451	907	907	907	907	0
388	20250319	124200	11906451	907	907	907	907	0
389	20250319	124100	11906451	907	907	907	907	0
390	20250319	124000	11906451	907	907	907	907	0
391	20250319	123900	11906451	907	907	907	907	0
392	20250319	123800	11906451	907	907	907	907	0
393	20250319	123700	11906451	907	907	907	907	0
394	20250319	123600	11906451	907	907	907	907	0
395	20250319	123500	11906451	907	907	907	907	0
396	20250319	123400	11906451	907	907	907	907	0
397	20250319	123300	11906451	907	907	907	907	0
398	20250319	123200	11906451	907	907	907	907	5
399	20250319	123100	11901916	907	907	907	907	1
400	20250319	123000	11901009	905	905	905	905	0
401	20250319	122900	11901009	905	905	905	905	0
402	20250319	122800	11901009	905	905	905	905	200
403	20250319	122700	11720009	905	905	905	905	0
404	20250319	122600	11720009	905	905	905	905	0
405	20250319	122500	11720009	905	905	905	905	0
406	20250319	122400	11720009	905	905	905	905	0
407	20250319	122300	11720009	905	905	905	905	0
408	20250319	122200	11720009	905	905	905	905	0
409	20250319	122100	11720009	905	905	905	905	0
410	20250319	122000	11720009	905	905	905	905	0
411	20250319	121900	11720009	905	905	905	905	1000
412	20250319	121800	10815009	905	905	905	905	0
413	20250319	121700	10815009	905	905	905	905	0
414	20250319	121600	10815009	905	905	905	905	0
415	20250319	121500	10815009	905	905	905	905	0
416	20250319	121400	10815009	905	905	905	905	0
417	20250319	121300	10815009	905	905	905	905	0
418	20250319	121200	10815009	905	905	905	905	0
419	20250319	121100	10815009	905	905	905	905	3
420	20250319	121000	10812294	907	907	907	907	2
421	20250319	120900	10810480	907	907	907	907	0
422	20250319	120800	10810480	907	907	907	907	0
423	20250319	120700	10810480	907	907	907	907	0
424	20250319	120600	10810480	907	907	907	907	0
425	20250319	120500	10810480	907	907	907	907	0
426	20250319	120400	10810480	907	907	907	907	0
427	20250319	120300	10810480	907	907	907	907	0
428	20250319	120200	10810480	907	907	907	907	0
429	20250319	120100	10810480	907	907	907	907	0
430	20250319	120000	10810480	907	907	907	907	0
431	20250319	115900	10810480	907	907	907	907	0
432	20250319	115800	10810480	907	907	907	907	0
433	20250319	115700	10810480	907	907	907	907	0
434	20250319	115600	10810480	907	907	907	907	0
435	20250319	115500	10810480	907	907	907	907	0
436	20250319	115400	10810480	907	907	907	907	0
437	20250319	115300	10810480	907	907	907	907	0
438	20250319	115200	10810480	907	907	907	907	0
439	20250319	115100	10810480	907	907	907	907	0
440	20250319	115000	10810480	907	907	907	907	0
441	20250319	114900	10810480	907	907	907	907	0
442	20250319	114800	10810480	907	907	907	907	0
443	20250319	114700	10810480	907	907	907	907	0
444	20250319	114600	10810480	907	907	907	907	0
445	20250319	114500	10810480	907	907	907	907	0
446	20250319	114400	10810480	907	907	907	907	0
447	20250319	114300	10810480	907	907	907	907	0
448	20250319	114200	10810480	907	907	907	907	0
449	20250319	114100	10810480	907	907	907	907	0
450	20250319	114000	10810480	907	907	907	907	0
451	20250319	113900	10810480	907	907	907	907	0
452	20250319	113800	10810480	907	907	907	907	0
453	20250319	113700	10810480	907	907	907	907	0
454	20250319	113600	10810480	907	907	907	907	0
455	20250319	113500	10810480	907	907	907	907	0
456	20250319	113400	10810480	907	907	907	907	0
457	20250319	113300	10810480	907	907	907	907	0
458	20250319	113200	10810480	907	907	907	907	0
459	20250319	113100	10810480	907	907	907	907	0
460	20250319	113000	10810480	907	907	907	907	0
461	20250319	112900	10810480	907	907	907	907	0
462	20250319	112800	10810480	907	907	907	907	0
463	20250319	112700	10810480	907	907	907	907	0
464	20250319	112600	10810480	907	907	907	907	0
465	20250319	112500	10810480	907	907	907	907	1
466	20250319	112400	10809573	905	905	905	905	0
467	20250319	112300	10809573	905	905	905	905	0
468	20250319	112200	10809573	905	905	905	905	0
469	20250319	112100	10809573	905	905	905	905	9191
470	20250319	112000	2491718	905	905	905	905	0
471	20250319	111900	2491718	905	905	905	905	0
472	20250319	111800	2491718	905	906	906	905	1070
473	20250319	111700	1522667	907	907	907	907	0
474	20250319	111600	1522667	907	907	907	907	0
475	20250319	111500	1522667	907	907	907	907	0
476	20250319	111400	1522667	907	907	907	907	0
477	20250319	111300	1522667	907	907	907	907	0
478	20250319	111200	1522667	907	907	907	907	0
479	20250319	111100	1522667	907	907	907	907	0
480	20250319	111000	1522667	907	907	907	907	0
481	20250319	110900	1522667	907	907	907	907	0
482	20250319	110800	1522667	907	907	907	907	0
483	20250319	110700	1522667	907	907	907	907	0
484	20250319	110600	1522667	907	907	907	907	0
485	20250319	110500	1522667	907	907	907	907	0
486	20250319	110400	1522667	907	907	907	907	0
487	20250319	110300	1522667	907	907	907	907	0
488	20250319	110200	1522667	907	907	907	907	0
489	20250319	110100	1522667	907	907	907	907	0
490	20250319	110000	1522667	907	907	907	907	0
491	20250319	105900	1522667	907	907	907	907	0
492	20250319	105800	1522667	907	907	907	907	0
493	20250319	105700	1522667	907	907	907	907	0
494	20250319	105600	1522667	907	907	907	907	4
495	20250319	105500	1519039	907	907	907	907	0
496	20250319	105400	1519039	907	907	907	907	0
497	20250319	105300	1519039	907	907	907	907	0
498	20250319	105200	1519039	907	907	907	907	0
499	20250319	105100	1519039	907	907	907	907	0
500	20250319	105000	1519039	907	907	907	907	0
501	20250319	104900	1519039	907	907	907	907	0
502	20250319	104800	1519039	907	907	907	907	0
503	20250319	104700	1519039	907	907	907	907	0
504	20250319	104600	1519039	907	907	907	907	0
505	20250319	104500	1519039	907	907	907	907	0
506	20250319	104400	1519039	907	907	907	907	0
507	20250319	104300	1519039	907	907	907	907	0
508	20250319	104200	1519039	907	907	907	907	0
509	20250319	104100	1519039	907	907	907	907	0
510	20250319	104000	1519039	907	907	907	907	0
511	20250319	103900	1519039	907	907	907	907	0
512	20250319	103800	1519039	907	907	907	907	0
513	20250319	103700	1519039	907	907	907	907	0
514	20250319	103600	1519039	907	907	907	907	0
515	20250319	103500	1519039	907	907	907	907	0
516	20250319	103400	1519039	907	907	907	907	0
517	20250319	103300	1519039	907	907	907	907	0
518	20250319	103200	1519039	907	907	907	907	0
519	20250319	103100	1519039	907	907	907	907	0
520	20250319	103000	1519039	907	907	907	907	0
521	20250319	102900	1519039	907	907	907	907	0
522	20250319	102800	1519039	907	907	907	907	0
523	20250319	102700	1519039	907	907	907	907	0
524	20250319	102600	1519039	907	907	907	907	0
525	20250319	102500	1519039	907	907	907	907	0
526	20250319	102400	1519039	907	907	907	907	0
527	20250319	102300	1519039	907	907	907	907	0
528	20250319	102200	1519039	907	907	907	907	0
529	20250319	102100	1519039	907	907	907	907	2
530	20250319	102000	1517225	907	907	907	907	0
531	20250319	101900	1517225	907	907	907	907	14
532	20250319	101800	1504527	907	907	907	907	0
533	20250319	101700	1504527	907	907	907	907	0
534	20250319	101600	1504527	907	907	907	907	6
535	20250319	101500	1499085	905	905	905	905	0
536	20250319	101400	1499085	905	905	905	905	0
537	20250319	101300	1499085	905	905	905	905	0
538	20250319	101200	1499085	905	905	905	905	0
539	20250319	101100	1499085	905	905	905	905	0
540	20250319	101000	1499085	905	905	905	905	0
541	20250319	100900	1499085	905	905	905	905	0
542	20250319	100800	1499085	905	905	905	905	0
543	20250319	100700	1499085	905	905	905	905	0
544	20250319	100600	1499085	905	905	905	905	0
545	20250319	100500	1499085	905	905	905	905	0
546	20250319	100400	1499085	905	905	905	905	0
547	20250319	100300	1499085	905	905	905	905	0
548	20250319	100200	1499085	905	905	905	905	0
549	20250319	100100	1499085	905	905	905	905	0
550	20250319	100000	1499085	905	905	905	905	0
551	20250319	095900	1499085	905	905	905	905	0
552	20250319	095800	1499085	905	905	905	905	1
553	20250319	095700	1498180	906	906	906	906	0
554	20250319	095600	1498180	906	906	906	906	19
555	20250319	095500	1480966	907	907	907	907	0
556	20250319	095400	1480966	907	907	907	907	0
557	20250319	095300	1480966	907	907	907	907	0
558	20250319	095200	1480966	907	907	907	907	0
559	20250319	095100	1480966	907	907	907	907	0
560	20250319	095000	1480966	907	907	907	907	0
561	20250319	094900	1480966	907	907	907	907	0
562	20250319	094800	1480966	907	907	907	907	0
563	20250319	094700	1480966	907	907	907	907	0
564	20250319	094600	1480966	907	907	907	907	1
565	20250319	094500	1480059	907	907	907	907	1
566	20250319	094400	1479152	907	907	907	907	0
567	20250319	094300	1479152	907	907	907	907	0
568	20250319	094200	1479152	907	907	907	907	0
569	20250319	094100	1479152	907	907	907	907	0
570	20250319	094000	1479152	907	907	907	907	0
571	20250319	093900	1479152	907	907	907	907	0
572	20250319	093800	1479152	907	907	907	907	0
573	20250319	093700	1479152	907	907	907	907	0
574	20250319	093600	1479152	907	907	907	907	0
575	20250319	093500	1479152	907	907	907	907	0
576	20250319	093400	1479152	907	907	907	907	0
577	20250319	093300	1479152	907	907	907	907	0
578	20250319	093200	1479152	907	906	907	906	86
579	20250319	093100	1401232	906	906	906	906	0
580	20250319	093000	1401232	906	906	906	906	0
581	20250319	092900	1401232	906	906	906	906	0
582	20250319	092800	1401232	906	906	906	906	0
583	20250319	092700	1401232	906	906	906	906	0
584	20250319	092600	1401232	906	906	906	906	0
585	20250319	092500	1401232	906	906	906	906	0
586	20250319	092400	1401232	906	906	906	906	0
587	20250319	092300	1401232	906	906	906	906	0
588	20250319	092200	1401232	906	906	906	906	10
589	20250319	092100	1392172	906	906	906	906	0
590	20250319	092000	1392172	906	906	906	906	0
591	20250319	091900	1392172	906	906	906	906	0
592	20250319	091800	1392172	906	906	906	906	0
593	20250319	091700	1392172	906	906	906	906	11
594	20250319	091600	1382206	905	905	905	905	0
595	20250319	091500	1382206	905	905	905	905	0
596	20250319	091400	1382206	905	905	905	905	0
597	20250319	091300	1382206	905	905	905	905	0
598	20250319	091200	1382206	905	905	905	905	0
599	20250319	091100	1382206	905	905	905	905	74
600	20250319	091000	1315236	905	905	905	905	1212
601	20250319	090900	218376	906	906	906	906	0
602	20250319	090800	218376	906	906	906	906	70
603	20250319	090700	154956	906	906	906	906	0
604	20250319	090600	154956	906	906	906	906	0
605	20250319	090500	154956	906	906	906	906	0
606	20250319	090400	154956	906	906	906	906	0
607	20250319	090300	154956	906	906	906	906	0
608	20250319	090200	154956	906	906	906	906	0
609	20250319	090100	154956	906	906	906	906	0
610	20250319	090000	154956	906	907	907	906	171