KissMeData/015260/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	190200	33103148	484	484	484	484	308
3	20250319	190100	33103148	484	484	484	484	0
4	20250319	190000	33103148	484	484	484	484	0
5	20250319	185900	33103148	484	484	484	484	0
6	20250319	185800	33103148	484	484	484	484	0
7	20250319	185700	33103148	484	484	484	484	0
8	20250319	185600	33103148	484	484	484	484	0
9	20250319	185500	33103148	484	484	484	484	0
10	20250319	185400	33103148	484	484	484	484	0
11	20250319	185300	33103148	484	484	484	484	0
12	20250319	185200	33103148	484	484	484	484	0
13	20250319	185100	33103148	484	484	484	484	0
14	20250319	185000	33103148	484	484	484	484	0
15	20250319	184900	33103148	484	484	484	484	0
16	20250319	184800	33103148	484	484	484	484	0
17	20250319	184700	33103148	484	484	484	484	0
18	20250319	184600	33103148	484	484	484	484	0
19	20250319	184500	33103148	484	484	484	484	0
20	20250319	184400	33103148	484	484	484	484	0
21	20250319	184300	33103148	484	484	484	484	0
22	20250319	184200	33103148	484	484	484	484	0
23	20250319	184100	33103148	484	484	484	484	0
24	20250319	184000	33103148	484	484	484	484	0
25	20250319	183900	33103148	484	484	484	484	0
26	20250319	183800	33103148	484	484	484	484	0
27	20250319	183700	33103148	484	484	484	484	0
28	20250319	183600	33103148	484	484	484	484	0
29	20250319	183500	33103148	484	484	484	484	0
30	20250319	183400	33103148	484	484	484	484	0
31	20250319	183300	33103148	484	484	484	484	0
32	20250319	183200	33103148	484	484	484	484	308
33	20250319	183100	33103148	484	484	484	484	0
34	20250319	183000	33103148	484	484	484	484	0
35	20250319	182900	33103148	484	484	484	484	0
36	20250319	182800	33103148	484	484	484	484	0
37	20250319	182700	33103148	484	484	484	484	0
38	20250319	182600	33103148	484	484	484	484	0
39	20250319	182500	33103148	484	484	484	484	0
40	20250319	182400	33103148	484	484	484	484	0
41	20250319	182300	33103148	484	484	484	484	0
42	20250319	182200	33103148	484	484	484	484	0
43	20250319	182100	33103148	484	484	484	484	0
44	20250319	182000	33103148	484	484	484	484	0
45	20250319	181900	33103148	484	484	484	484	0
46	20250319	181800	33103148	484	484	484	484	0
47	20250319	181700	33103148	484	484	484	484	0
48	20250319	181600	33103148	484	484	484	484	0
49	20250319	181500	33103148	484	484	484	484	0
50	20250319	181400	33103148	484	484	484	484	0
51	20250319	181300	33103148	484	484	484	484	0
52	20250319	181200	33103148	484	484	484	484	0
53	20250319	181100	33103148	484	484	484	484	0
54	20250319	181000	33103148	484	484	484	484	0
55	20250319	180900	33103148	484	484	484	484	0
56	20250319	180800	33103148	484	484	484	484	0
57	20250319	180700	33103148	484	484	484	484	0
58	20250319	180600	33103148	484	484	484	484	0
59	20250319	180500	33103148	484	484	484	484	0
60	20250319	180400	33103148	484	484	484	484	0
61	20250319	180300	33103148	484	484	484	484	0
62	20250319	180200	33103148	484	484	484	484	308
63	20250319	180100	33103148	484	484	484	484	0
64	20250319	180000	33103148	484	484	484	484	0
65	20250319	175900	33103148	484	484	484	484	0
66	20250319	175800	33103148	484	484	484	484	0
67	20250319	175700	33103148	484	484	484	484	0
68	20250319	175600	33103148	484	484	484	484	0
69	20250319	175500	33103148	484	484	484	484	0
70	20250319	175400	33103148	484	484	484	484	0
71	20250319	175300	33103148	484	484	484	484	0
72	20250319	175200	33103148	484	484	484	484	0
73	20250319	175100	33103148	484	484	484	484	0
74	20250319	175000	33103148	484	484	484	484	0
75	20250319	174900	33103148	484	484	484	484	0
76	20250319	174800	33103148	484	484	484	484	0
77	20250319	174700	33103148	484	484	484	484	0
78	20250319	174600	33103148	484	484	484	484	0
79	20250319	174500	33103148	484	484	484	484	0
80	20250319	174400	33103148	484	484	484	484	0
81	20250319	174300	33103148	484	484	484	484	0
82	20250319	174200	33103148	484	484	484	484	0
83	20250319	174100	33103148	484	484	484	484	0
84	20250319	174000	33103148	484	484	484	484	0
85	20250319	173900	33103148	484	484	484	484	0
86	20250319	173800	33103148	484	484	484	484	0
87	20250319	173700	33103148	484	484	484	484	0
88	20250319	173600	33103148	484	484	484	484	0
89	20250319	173500	33103148	484	484	484	484	0
90	20250319	173400	33103148	484	484	484	484	0
91	20250319	173300	33103148	484	484	484	484	0
92	20250319	173200	33103148	484	484	484	484	308
93	20250319	173100	33103148	484	484	484	484	0
94	20250319	173000	33103148	484	484	484	484	0
95	20250319	172900	33103148	484	484	484	484	0
96	20250319	172800	33103148	484	484	484	484	0
97	20250319	172700	33103148	484	484	484	484	0
98	20250319	172600	33103148	484	484	484	484	0
99	20250319	172500	33103148	484	484	484	484	0
100	20250319	172400	33103148	484	484	484	484	0
101	20250319	172300	33103148	484	484	484	484	0
102	20250319	172200	33103148	484	484	484	484	0
103	20250319	172100	33103148	484	484	484	484	0
104	20250319	172000	33103148	484	484	484	484	0
105	20250319	171900	33103148	484	484	484	484	0
106	20250319	171800	33103148	484	484	484	484	0
107	20250319	171700	33103148	484	484	484	484	0
108	20250319	171600	33103148	484	484	484	484	0
109	20250319	171500	33103148	484	484	484	484	0
110	20250319	171400	33103148	484	484	484	484	0
111	20250319	171300	33103148	484	484	484	484	0
112	20250319	171200	33103148	484	484	484	484	0
113	20250319	171100	33103148	484	484	484	484	0
114	20250319	171000	33103148	484	484	484	484	0
115	20250319	170900	33103148	484	484	484	484	0
116	20250319	170800	33103148	484	484	484	484	0
117	20250319	170700	33103148	484	484	484	484	0
118	20250319	170600	33103148	484	484	484	484	0
119	20250319	170500	33103148	484	484	484	484	0
120	20250319	170400	33103148	484	484	484	484	0
121	20250319	170300	33103148	484	484	484	484	0
122	20250319	170200	33103148	484	484	484	484	308
123	20250319	170100	33103148	484	484	484	484	0
124	20250319	170000	33103148	484	484	484	484	0
125	20250319	165900	33103148	484	484	484	484	0
126	20250319	165800	33103148	484	484	484	484	0
127	20250319	165700	33103148	484	484	484	484	0
128	20250319	165600	33103148	484	484	484	484	0
129	20250319	165500	33103148	484	484	484	484	0
130	20250319	165400	33103148	484	484	484	484	0
131	20250319	165300	33103148	484	484	484	484	0
132	20250319	165200	33103148	484	484	484	484	0
133	20250319	165100	33103148	484	484	484	484	0
134	20250319	165000	33103148	484	484	484	484	0
135	20250319	164900	33103148	484	484	484	484	0
136	20250319	164800	33103148	484	484	484	484	0
137	20250319	164700	33103148	484	484	484	484	0
138	20250319	164600	33103148	484	484	484	484	0
139	20250319	164500	33103148	484	484	484	484	0
140	20250319	164400	33103148	484	484	484	484	0
141	20250319	164300	33103148	484	484	484	484	0
142	20250319	164200	33103148	484	484	484	484	0
143	20250319	164100	33103148	484	484	484	484	0
144	20250319	164000	33103148	484	484	484	484	0
145	20250319	163900	33103148	484	484	484	484	0
146	20250319	163800	33103148	484	484	484	484	0
147	20250319	163700	33103148	484	484	484	484	0
148	20250319	163600	33103148	484	484	484	484	0
149	20250319	163500	33103148	484	484	484	484	0
150	20250319	163400	33103148	484	484	484	484	0
151	20250319	163300	33103148	484	484	484	484	0
152	20250319	163200	33103148	484	484	484	484	308
153	20250319	163100	33103148	484	484	484	484	0
154	20250319	163000	33103148	484	484	484	484	0
155	20250319	162900	33103148	484	484	484	484	0
156	20250319	162800	33103148	484	484	484	484	0
157	20250319	162700	33103148	484	484	484	484	0
158	20250319	162600	33103148	484	484	484	484	0
159	20250319	162500	33103148	484	484	484	484	0
160	20250319	162400	33103148	484	484	484	484	0
161	20250319	162300	33103148	484	484	484	484	0
162	20250319	162200	33103148	484	484	484	484	0
163	20250319	162100	33103148	484	484	484	484	0
164	20250319	162000	33103148	484	484	484	484	0
165	20250319	161900	33103148	484	484	484	484	0
166	20250319	161800	33103148	484	484	484	484	0
167	20250319	161700	33103148	484	484	484	484	0
168	20250319	161600	33103148	484	484	484	484	0
169	20250319	161500	33103148	484	484	484	484	0
170	20250319	161400	33103148	484	484	484	484	0
171	20250319	161300	33103148	484	484	484	484	0
172	20250319	161200	33103148	484	484	484	484	0
173	20250319	161100	33103148	484	484	484	484	0
174	20250319	161000	33103148	484	484	484	484	0
175	20250319	160900	33103148	484	484	484	484	0
176	20250319	160800	33103148	484	484	484	484	0
177	20250319	160700	33103148	484	484	484	484	0
178	20250319	160600	33103148	484	484	484	484	0
179	20250319	160500	33103148	484	484	484	484	0
180	20250319	160400	33103148	484	484	484	484	0
181	20250319	160300	33103148	484	484	484	484	0
182	20250319	160200	33103148	484	484	484	484	308
183	20250319	160100	33103148	484	484	484	484	0
184	20250319	160000	33103148	484	484	484	484	0
185	20250319	155900	33103148	484	484	484	484	0
186	20250319	155800	33103148	484	484	484	484	0
187	20250319	155700	33103148	484	484	484	484	0
188	20250319	155600	33103148	484	484	484	484	0
189	20250319	155500	33103148	484	484	484	484	0
190	20250319	155400	33103148	484	484	484	484	0
191	20250319	155300	33103148	484	484	484	484	0
192	20250319	155200	33103148	484	484	484	484	0
193	20250319	155100	33103148	484	484	484	484	0
194	20250319	155000	33103148	484	484	484	484	0
195	20250319	154900	33103148	484	484	484	484	0
196	20250319	154800	33103148	484	484	484	484	0
197	20250319	154700	33103148	484	484	484	484	0
198	20250319	154600	33103148	484	484	484	484	0
199	20250319	154500	33103148	484	484	484	484	0
200	20250319	154400	33103148	484	484	484	484	0
201	20250319	154300	33103148	484	484	484	484	0
202	20250319	154200	33103148	484	484	484	484	0
203	20250319	154100	33103148	484	484	484	484	0
204	20250319	154000	33103148	484	484	484	484	0
205	20250319	153900	33103148	484	484	484	484	0
206	20250319	153800	33103148	484	484	484	484	0
207	20250319	153700	33103148	484	484	484	484	0
208	20250319	153600	33103148	484	484	484	484	0
209	20250319	153500	33103148	484	484	484	484	0
210	20250319	153400	33103148	484	484	484	484	0
211	20250319	153300	33103148	484	484	484	484	0
212	20250319	153200	33103148	484	484	484	484	308
213	20250319	153100	33103148	484	484	484	484	0
214	20250319	153000	33103148	484	484	484	484	308
215	20250319	152900	32954076	484	484	484	484	0
216	20250319	152800	32954076	484	484	484	484	0
217	20250319	152700	32954076	484	484	484	484	0
218	20250319	152600	32954076	484	484	484	484	0
219	20250319	152500	32954076	484	484	484	484	0
220	20250319	152400	32954076	484	484	484	484	0
221	20250319	152300	32954076	484	484	484	484	0
222	20250319	152200	32954076	484	484	484	484	0
223	20250319	152100	32954076	484	484	484	484	0
224	20250319	152000	32954076	484	484	484	484	0
225	20250319	151900	32954076	484	484	484	484	0
226	20250319	151800	32954076	484	484	484	484	40
227	20250319	151700	32934716	480	480	480	480	0
228	20250319	151600	32934716	480	480	480	480	0
229	20250319	151500	32934716	480	480	480	480	0
230	20250319	151400	32934716	480	480	480	480	0
231	20250319	151300	32934716	480	480	480	480	0
232	20250319	151200	32934716	480	480	480	480	0
233	20250319	151100	32934716	480	480	480	480	0
234	20250319	151000	32934716	480	480	480	480	0
235	20250319	150900	32934716	480	480	480	480	1
236	20250319	150800	32934236	484	484	484	484	0
237	20250319	150700	32934236	484	484	484	484	0
238	20250319	150600	32934236	484	484	484	484	0
239	20250319	150500	32934236	484	484	484	484	0
240	20250319	150400	32934236	484	484	484	484	25
241	20250319	150300	32922136	486	486	486	486	0
242	20250319	150200	32922136	486	486	486	486	0
243	20250319	150100	32922136	486	486	486	486	0
244	20250319	150000	32922136	486	486	486	486	0
245	20250319	145900	32922136	486	486	486	486	0
246	20250319	145800	32922136	486	486	486	486	0
247	20250319	145700	32922136	486	486	486	486	0
248	20250319	145600	32922136	486	486	486	486	0
249	20250319	145500	32922136	486	486	486	486	0
250	20250319	145400	32922136	486	486	486	486	0
251	20250319	145300	32922136	486	486	486	486	0
252	20250319	145200	32922136	486	486	486	486	0
253	20250319	145100	32922136	486	486	486	486	0
254	20250319	145000	32922136	486	486	486	486	0
255	20250319	144900	32922136	486	486	486	486	0
256	20250319	144800	32922136	486	486	486	486	0
257	20250319	144700	32922136	486	486	486	486	0
258	20250319	144600	32922136	486	486	486	486	0
259	20250319	144500	32922136	486	486	486	486	0
260	20250319	144400	32922136	486	486	486	486	0
261	20250319	144300	32922136	486	486	486	486	0
262	20250319	144200	32922136	486	486	486	486	0
263	20250319	144100	32922136	486	486	486	486	0
264	20250319	144000	32922136	486	486	486	486	0
265	20250319	143900	32922136	486	486	486	486	0
266	20250319	143800	32922136	486	486	486	486	10
267	20250319	143700	32917276	480	480	480	480	0
268	20250319	143600	32917276	480	480	480	480	0
269	20250319	143500	32917276	480	480	480	480	0
270	20250319	143400	32917276	480	480	480	480	0
271	20250319	143300	32917276	480	480	480	480	0
272	20250319	143200	32917276	480	480	480	480	0
273	20250319	143100	32917276	480	480	480	480	0
274	20250319	143000	32917276	480	480	480	480	0
275	20250319	142900	32917276	480	480	480	480	0
276	20250319	142800	32917276	480	480	480	480	0
277	20250319	142700	32917276	480	480	480	480	0
278	20250319	142600	32917276	480	480	480	480	0
279	20250319	142500	32917276	480	480	480	480	0
280	20250319	142400	32917276	480	480	480	480	0
281	20250319	142300	32917276	480	480	480	480	0
282	20250319	142200	32917276	480	481	481	480	3366
283	20250319	142100	31300494	485	485	485	485	0
284	20250319	142000	31300494	485	485	485	485	0
285	20250319	141900	31300494	485	485	485	485	0
286	20250319	141800	31300494	485	485	485	485	0
287	20250319	141700	31300494	485	485	485	485	0
288	20250319	141600	31300494	485	485	485	485	1
289	20250319	141500	31300009	482	482	482	482	0
290	20250319	141400	31300009	482	482	482	482	1
291	20250319	141300	31299527	488	488	488	488	0
292	20250319	141200	31299527	488	488	488	488	0
293	20250319	141100	31299527	488	488	488	488	0
294	20250319	141000	31299527	488	488	488	488	0
295	20250319	140900	31299527	488	488	488	488	0
296	20250319	140800	31299527	488	488	488	488	0
297	20250319	140700	31299527	488	488	488	488	0
298	20250319	140600	31299527	488	488	488	488	0
299	20250319	140500	31299527	488	488	488	488	0
300	20250319	140400	31299527	488	488	488	488	0
301	20250319	140300	31299527	488	488	488	488	0
302	20250319	140200	31299527	488	485	488	485	2608
303	20250319	140100	30028541	484	483	484	483	758
304	20250319	140000	29661741	483	483	483	483	3000
305	20250319	135900	28212741	482	482	482	482	0
306	20250319	135800	28212741	482	482	482	482	0
307	20250319	135700	28212741	482	482	482	482	0
308	20250319	135600	28212741	482	482	482	482	0
309	20250319	135500	28212741	482	482	482	482	0
310	20250319	135400	28212741	482	482	482	482	0
311	20250319	135300	28212741	482	482	482	482	0
312	20250319	135200	28212741	482	482	482	482	0
313	20250319	135100	28212741	482	482	482	482	0
314	20250319	135000	28212741	482	482	482	482	0
315	20250319	134900	28212741	482	482	482	482	0
316	20250319	134800	28212741	482	482	482	482	0
317	20250319	134700	28212741	482	482	482	482	0
318	20250319	134600	28212741	482	482	482	482	0
319	20250319	134500	28212741	482	482	482	482	0
320	20250319	134400	28212741	482	482	482	482	0
321	20250319	134300	28212741	482	482	482	482	0
322	20250319	134200	28212741	482	482	482	482	0
323	20250319	134100	28212741	482	482	482	482	0
324	20250319	134000	28212741	482	482	482	482	0
325	20250319	133900	28212741	482	482	482	482	0
326	20250319	133800	28212741	482	482	482	482	0
327	20250319	133700	28212741	482	482	482	482	0
328	20250319	133600	28212741	482	482	482	482	0
329	20250319	133500	28212741	482	482	482	482	0
330	20250319	133400	28212741	482	482	482	482	0
331	20250319	133300	28212741	482	482	482	482	0
332	20250319	133200	28212741	482	482	482	482	0
333	20250319	133100	28212741	482	482	482	482	0
334	20250319	133000	28212741	482	482	482	482	0
335	20250319	132900	28212741	482	482	482	482	0
336	20250319	132800	28212741	482	482	482	482	120
337	20250319	132700	28154901	482	482	482	482	0
338	20250319	132600	28154901	482	482	482	482	0
339	20250319	132500	28154901	482	482	482	482	0
340	20250319	132400	28154901	482	482	482	482	0
341	20250319	132300	28154901	482	482	482	482	0
342	20250319	132200	28154901	482	482	482	482	0
343	20250319	132100	28154901	482	482	482	482	0
344	20250319	132000	28154901	482	482	482	482	0
345	20250319	131900	28154901	482	482	482	482	0
346	20250319	131800	28154901	482	482	482	482	0
347	20250319	131700	28154901	482	482	482	482	0
348	20250319	131600	28154901	482	482	482	482	0
349	20250319	131500	28154901	482	482	482	482	0
350	20250319	131400	28154901	482	482	482	482	0
351	20250319	131300	28154901	482	482	482	482	0
352	20250319	131200	28154901	482	482	482	482	0
353	20250319	131100	28154901	482	482	482	482	0
354	20250319	131000	28154901	482	482	482	482	0
355	20250319	130900	28154901	482	482	482	482	0
356	20250319	130800	28154901	482	482	482	482	0
357	20250319	130700	28154901	482	482	482	482	0
358	20250319	130600	28154901	482	482	482	482	0
359	20250319	130500	28154901	482	482	482	482	0
360	20250319	130400	28154901	482	482	482	482	0
361	20250319	130300	28154901	482	479	482	479	70
362	20250319	130200	28121165	478	478	478	478	3
363	20250319	130100	28119731	478	478	478	478	0
364	20250319	130000	28119731	478	478	478	478	0
365	20250319	125900	28119731	478	478	478	478	0
366	20250319	125800	28119731	478	478	478	478	0
367	20250319	125700	28119731	478	478	478	478	0
368	20250319	125600	28119731	478	478	478	478	0
369	20250319	125500	28119731	478	478	478	478	0
370	20250319	125400	28119731	478	478	478	478	0
371	20250319	125300	28119731	478	478	478	478	0
372	20250319	125200	28119731	478	478	478	478	0
373	20250319	125100	28119731	478	478	478	478	0
374	20250319	125000	28119731	478	478	478	478	0
375	20250319	124900	28119731	478	478	478	478	0
376	20250319	124800	28119731	478	478	478	478	0
377	20250319	124700	28119731	478	478	478	478	0
378	20250319	124600	28119731	478	478	478	478	0
379	20250319	124500	28119731	478	478	478	478	0
380	20250319	124400	28119731	478	478	478	478	0
381	20250319	124300	28119731	478	478	478	478	0
382	20250319	124200	28119731	478	478	478	478	0
383	20250319	124100	28119731	478	478	478	478	0
384	20250319	124000	28119731	478	478	478	478	0
385	20250319	123900	28119731	478	478	478	478	0
386	20250319	123800	28119731	478	478	478	478	0
387	20250319	123700	28119731	478	478	478	478	0
388	20250319	123600	28119731	478	478	478	478	0
389	20250319	123500	28119731	478	478	478	478	0
390	20250319	123400	28119731	478	478	478	478	0
391	20250319	123300	28119731	478	478	478	478	0
392	20250319	123200	28119731	478	478	478	478	0
393	20250319	123100	28119731	478	478	478	478	0
394	20250319	123000	28119731	478	478	478	478	0
395	20250319	122900	28119731	478	478	478	478	0
396	20250319	122800	28119731	478	478	478	478	0
397	20250319	122700	28119731	478	478	478	478	0
398	20250319	122600	28119731	478	478	478	478	0
399	20250319	122500	28119731	478	478	478	478	0
400	20250319	122400	28119731	478	478	478	478	0
401	20250319	122300	28119731	478	478	478	478	0
402	20250319	122200	28119731	478	478	478	478	0
403	20250319	122100	28119731	478	478	478	478	0
404	20250319	122000	28119731	478	478	478	478	0
405	20250319	121900	28119731	478	478	478	478	1000
406	20250319	121800	27641731	478	478	478	478	1
407	20250319	121700	27641253	478	478	478	478	0
408	20250319	121600	27641253	478	480	480	478	2000
409	20250319	121500	26685210	480	480	480	480	0
410	20250319	121400	26685210	480	480	480	480	0
411	20250319	121300	26685210	480	480	480	480	0
412	20250319	121200	26685210	480	480	480	480	0
413	20250319	121100	26685210	480	480	480	480	0
414	20250319	121000	26685210	480	480	480	480	0
415	20250319	120900	26685210	480	480	480	480	0
416	20250319	120800	26685210	480	480	480	480	0
417	20250319	120700	26685210	480	480	480	480	0
418	20250319	120600	26685210	480	480	480	480	0
419	20250319	120500	26685210	480	480	480	480	1
420	20250319	120400	26684730	479	479	479	479	0
421	20250319	120300	26684730	479	479	479	479	0
422	20250319	120200	26684730	479	479	479	479	0
423	20250319	120100	26684730	479	479	479	479	0
424	20250319	120000	26684730	479	479	479	479	0
425	20250319	115900	26684730	479	479	479	479	0
426	20250319	115800	26684730	479	479	479	479	0
427	20250319	115700	26684730	479	479	479	479	0
428	20250319	115600	26684730	479	479	479	479	0
429	20250319	115500	26684730	479	479	479	479	0
430	20250319	115400	26684730	479	479	479	479	0
431	20250319	115300	26684730	479	479	479	479	0
432	20250319	115200	26684730	479	479	479	479	0
433	20250319	115100	26684730	479	479	479	479	0
434	20250319	115000	26684730	479	479	479	479	0
435	20250319	114900	26684730	479	479	479	479	0
436	20250319	114800	26684730	479	479	479	479	0
437	20250319	114700	26684730	479	479	479	479	0
438	20250319	114600	26684730	479	479	479	479	0
439	20250319	114500	26684730	479	479	479	479	0
440	20250319	114400	26684730	479	479	479	479	0
441	20250319	114300	26684730	479	479	479	479	0
442	20250319	114200	26684730	479	479	479	479	0
443	20250319	114100	26684730	479	479	479	479	0
444	20250319	114000	26684730	479	479	479	479	0
445	20250319	113900	26684730	479	479	479	479	1
446	20250319	113800	26684251	477	477	477	477	0
447	20250319	113700	26684251	477	477	477	477	0
448	20250319	113600	26684251	477	477	477	477	0
449	20250319	113500	26684251	477	477	477	477	0
450	20250319	113400	26684251	477	477	477	477	0
451	20250319	113300	26684251	477	477	477	477	0
452	20250319	113200	26684251	477	477	477	477	0
453	20250319	113100	26684251	477	477	477	477	0
454	20250319	113000	26684251	477	477	477	477	0
455	20250319	112900	26684251	477	477	477	477	0
456	20250319	112800	26684251	477	477	477	477	0
457	20250319	112700	26684251	477	481	481	477	4000
458	20250319	112600	24771355	483	483	483	483	0
459	20250319	112500	24771355	483	481	483	481	5000
460	20250319	112400	22357603	481	481	481	481	0
461	20250319	112300	22357603	481	481	481	481	0
462	20250319	112200	22357603	481	481	481	481	0
463	20250319	112100	22357603	481	481	481	481	0
464	20250319	112000	22357603	481	481	481	481	0
465	20250319	111900	22357603	481	481	481	481	0
466	20250319	111800	22357603	481	481	481	481	0
467	20250319	111700	22357603	481	481	481	481	0
468	20250319	111600	22357603	481	481	481	481	0
469	20250319	111500	22357603	481	481	481	481	0
470	20250319	111400	22357603	481	481	481	481	0
471	20250319	111300	22357603	481	481	481	481	0
472	20250319	111200	22357603	481	481	481	481	0
473	20250319	111100	22357603	481	481	481	481	0
474	20250319	111000	22357603	481	481	481	481	0
475	20250319	110900	22357603	481	481	481	481	0
476	20250319	110800	22357603	481	481	481	481	0
477	20250319	110700	22357603	481	481	481	481	0
478	20250319	110600	22357603	481	481	481	481	0
479	20250319	110500	22357603	481	481	481	481	1
480	20250319	110400	22357122	481	481	481	481	3
481	20250319	110300	22355679	481	481	481	481	0
482	20250319	110200	22355679	481	481	481	481	0
483	20250319	110100	22355679	481	481	481	481	0
484	20250319	110000	22355679	481	481	481	481	0
485	20250319	105900	22355679	481	481	481	481	0
486	20250319	105800	22355679	481	481	481	481	0
487	20250319	105700	22355679	481	481	481	481	0
488	20250319	105600	22355679	481	481	481	481	0
489	20250319	105500	22355679	481	481	481	481	200
490	20250319	105400	22259479	481	481	481	481	0
491	20250319	105300	22259479	481	481	481	481	0
492	20250319	105200	22259479	481	481	481	481	0
493	20250319	105100	22259479	481	481	481	481	0
494	20250319	105000	22259479	481	481	481	481	0
495	20250319	104900	22259479	481	481	481	481	0
496	20250319	104800	22259479	481	481	481	481	0
497	20250319	104700	22259479	481	481	481	481	624
498	20250319	104600	21959335	481	481	481	481	0
499	20250319	104500	21959335	481	481	481	481	0
500	20250319	104400	21959335	481	481	481	481	0
501	20250319	104300	21959335	481	481	481	481	0
502	20250319	104200	21959335	481	481	481	481	0
503	20250319	104100	21959335	481	481	481	481	0
504	20250319	104000	21959335	481	481	481	481	0
505	20250319	103900	21959335	481	481	481	481	0
506	20250319	103800	21959335	481	481	481	481	10
507	20250319	103700	21954525	481	481	481	481	0
508	20250319	103600	21954525	481	481	481	481	0
509	20250319	103500	21954525	481	481	481	481	16
510	20250319	103400	21946829	480	480	480	480	1
511	20250319	103300	21946349	481	481	481	481	3
512	20250319	103200	21944906	481	481	481	481	0
513	20250319	103100	21944906	481	481	481	481	0
514	20250319	103000	21944906	481	481	481	481	0
515	20250319	102900	21944906	481	481	481	481	0
516	20250319	102800	21944906	481	481	481	481	0
517	20250319	102700	21944906	481	481	481	481	0
518	20250319	102600	21944906	481	481	481	481	0
519	20250319	102500	21944906	481	481	481	481	0
520	20250319	102400	21944906	481	481	481	481	0
521	20250319	102300	21944906	481	481	481	481	0
522	20250319	102200	21944906	481	481	481	481	0
523	20250319	102100	21944906	481	481	481	481	0
524	20250319	102000	21944906	481	481	481	481	0
525	20250319	101900	21944906	481	481	481	481	0
526	20250319	101800	21944906	481	481	481	481	0
527	20250319	101700	21944906	481	481	481	481	0
528	20250319	101600	21944906	481	481	481	481	0
529	20250319	101500	21944906	481	481	481	481	0
530	20250319	101400	21944906	481	481	481	481	0
531	20250319	101300	21944906	481	481	481	481	0
532	20250319	101200	21944906	481	481	481	481	0
533	20250319	101100	21944906	481	481	481	481	0
534	20250319	101000	21944906	481	481	481	481	0
535	20250319	100900	21944906	481	481	481	481	0
536	20250319	100800	21944906	481	481	481	481	10
537	20250319	100700	21940096	478	478	478	478	0
538	20250319	100600	21940096	478	478	478	478	0
539	20250319	100500	21940096	478	478	478	478	0
540	20250319	100400	21940096	478	478	478	478	0
541	20250319	100300	21940096	478	478	478	478	0
542	20250319	100200	21940096	478	478	478	478	0
543	20250319	100100	21940096	478	478	478	478	0
544	20250319	100000	21940096	478	478	478	478	325
545	20250319	095900	21784746	478	478	478	478	0
546	20250319	095800	21784746	478	478	478	478	0
547	20250319	095700	21784746	478	478	478	478	2
548	20250319	095600	21783790	481	481	481	481	300
549	20250319	095500	21639490	482	482	482	482	0
550	20250319	095400	21639490	482	482	482	482	586
551	20250319	095300	21357038	482	482	482	482	0
552	20250319	095200	21357038	482	480	482	480	9414
553	20250319	095100	16824550	480	480	480	480	100
554	20250319	095000	16776550	482	482	482	482	0
555	20250319	094900	16776550	482	482	482	482	0
556	20250319	094800	16776550	482	482	482	482	0
557	20250319	094700	16776550	482	482	482	482	0
558	20250319	094600	16776550	482	482	482	482	0
559	20250319	094500	16776550	482	482	482	482	1
560	20250319	094400	16776068	478	478	478	478	0
561	20250319	094300	16776068	478	478	478	478	0
562	20250319	094200	16776068	478	478	478	478	0
563	20250319	094100	16776068	478	478	478	478	0
564	20250319	094000	16776068	478	478	478	478	0
565	20250319	093900	16776068	478	478	478	478	2
566	20250319	093800	16775112	478	478	478	478	0
567	20250319	093700	16775112	478	478	478	478	0
568	20250319	093600	16775112	478	478	478	478	0
569	20250319	093500	16775112	478	478	478	478	1
570	20250319	093400	16774634	478	478	478	478	15
571	20250319	093300	16767464	476	477	477	476	7096
572	20250319	093200	13389136	478	478	478	478	0
573	20250319	093100	13389136	478	478	478	478	1000
574	20250319	093000	12911136	478	478	478	478	0
575	20250319	092900	12911136	478	478	478	478	2013
576	20250319	092800	11948922	480	480	480	480	0
577	20250319	092700	11948922	480	480	480	480	2
578	20250319	092600	11947962	480	480	480	480	1
579	20250319	092500	11947482	483	483	483	483	0
580	20250319	092400	11947482	483	483	483	483	0
581	20250319	092300	11947482	483	483	483	483	0
582	20250319	092200	11947482	483	483	483	483	0
583	20250319	092100	11947482	483	483	483	483	0
584	20250319	092000	11947482	483	483	483	483	0
585	20250319	091900	11947482	483	483	483	483	0
586	20250319	091800	11947482	483	483	483	483	0
587	20250319	091700	11947482	483	483	483	483	64
588	20250319	091600	11916570	483	483	483	483	0
589	20250319	091500	11916570	483	483	483	483	2
590	20250319	091400	11915604	483	483	483	483	62
591	20250319	091300	11885658	483	483	483	483	61
592	20250319	091200	11856195	483	483	483	483	63
593	20250319	091100	11825766	476	482	482	476	15000
594	20250319	091000	4642329	483	483	483	483	923
595	20250319	090900	4196520	483	483	483	483	0
596	20250319	090800	4196520	483	483	483	483	0
597	20250319	090700	4196520	483	483	483	483	0
598	20250319	090600	4196520	483	483	483	483	110
599	20250319	090500	4143390	481	481	481	481	0
600	20250319	090400	4143390	481	481	481	481	30
601	20250319	090300	4128960	480	480	480	480	0
602	20250319	090200	4128960	480	480	480	480	0
603	20250319	090100	4128960	480	480	480	480	0
604	20250319	090000	4128960	480	480	480	480	8602