KissMeData/258790/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	210300	7241232	910	910	910	910	401
3	20250319	210200	7241232	910	910	910	910	0
4	20250319	210100	7241232	910	910	910	910	0
5	20250319	210000	7241232	910	910	910	910	0
6	20250319	205900	7241232	910	910	910	910	0
7	20250319	205800	7241232	910	910	910	910	0
8	20250319	205700	7241232	910	910	910	910	0
9	20250319	205600	7241232	910	910	910	910	0
10	20250319	205500	7241232	910	910	910	910	0
11	20250319	205400	7241232	910	910	910	910	0
12	20250319	205300	7241232	910	910	910	910	0
13	20250319	205200	7241232	910	910	910	910	0
14	20250319	205100	7241232	910	910	910	910	0
15	20250319	205000	7241232	910	910	910	910	0
16	20250319	204900	7241232	910	910	910	910	0
17	20250319	204800	7241232	910	910	910	910	0
18	20250319	204700	7241232	910	910	910	910	0
19	20250319	204600	7241232	910	910	910	910	0
20	20250319	204500	7241232	910	910	910	910	0
21	20250319	204400	7241232	910	910	910	910	0
22	20250319	204300	7241232	910	910	910	910	0
23	20250319	204200	7241232	910	910	910	910	0
24	20250319	204100	7241232	910	910	910	910	0
25	20250319	204000	7241232	910	910	910	910	0
26	20250319	203900	7241232	910	910	910	910	0
27	20250319	203800	7241232	910	910	910	910	0
28	20250319	203700	7241232	910	910	910	910	0
29	20250319	203600	7241232	910	910	910	910	0
30	20250319	203500	7241232	910	910	910	910	0
31	20250319	203400	7241232	910	910	910	910	0
32	20250319	203300	7241232	910	910	910	910	401
33	20250319	203200	7241232	910	910	910	910	0
34	20250319	203100	7241232	910	910	910	910	0
35	20250319	203000	7241232	910	910	910	910	0
36	20250319	202900	7241232	910	910	910	910	0
37	20250319	202800	7241232	910	910	910	910	0
38	20250319	202700	7241232	910	910	910	910	0
39	20250319	202600	7241232	910	910	910	910	0
40	20250319	202500	7241232	910	910	910	910	0
41	20250319	202400	7241232	910	910	910	910	0
42	20250319	202300	7241232	910	910	910	910	0
43	20250319	202200	7241232	910	910	910	910	0
44	20250319	202100	7241232	910	910	910	910	0
45	20250319	202000	7241232	910	910	910	910	0
46	20250319	201900	7241232	910	910	910	910	0
47	20250319	201800	7241232	910	910	910	910	0
48	20250319	201700	7241232	910	910	910	910	0
49	20250319	201600	7241232	910	910	910	910	0
50	20250319	201500	7241232	910	910	910	910	0
51	20250319	201400	7241232	910	910	910	910	0
52	20250319	201300	7241232	910	910	910	910	0
53	20250319	201200	7241232	910	910	910	910	0
54	20250319	201100	7241232	910	910	910	910	0
55	20250319	201000	7241232	910	910	910	910	0
56	20250319	200900	7241232	910	910	910	910	0
57	20250319	200800	7241232	910	910	910	910	0
58	20250319	200700	7241232	910	910	910	910	0
59	20250319	200600	7241232	910	910	910	910	0
60	20250319	200500	7241232	910	910	910	910	0
61	20250319	200400	7241232	910	910	910	910	0
62	20250319	200300	7241232	910	910	910	910	401
63	20250319	200200	7241232	910	910	910	910	0
64	20250319	200100	7241232	910	910	910	910	0
65	20250319	200000	7241232	910	910	910	910	0
66	20250319	195900	7241232	910	910	910	910	0
67	20250319	195800	7241232	910	910	910	910	0
68	20250319	195700	7241232	910	910	910	910	0
69	20250319	195600	7241232	910	910	910	910	0
70	20250319	195500	7241232	910	910	910	910	0
71	20250319	195400	7241232	910	910	910	910	0
72	20250319	195300	7241232	910	910	910	910	0
73	20250319	195200	7241232	910	910	910	910	0
74	20250319	195100	7241232	910	910	910	910	0
75	20250319	195000	7241232	910	910	910	910	0
76	20250319	194900	7241232	910	910	910	910	0
77	20250319	194800	7241232	910	910	910	910	0
78	20250319	194700	7241232	910	910	910	910	0
79	20250319	194600	7241232	910	910	910	910	0
80	20250319	194500	7241232	910	910	910	910	0
81	20250319	194400	7241232	910	910	910	910	0
82	20250319	194300	7241232	910	910	910	910	0
83	20250319	194200	7241232	910	910	910	910	0
84	20250319	194100	7241232	910	910	910	910	0
85	20250319	194000	7241232	910	910	910	910	0
86	20250319	193900	7241232	910	910	910	910	0
87	20250319	193800	7241232	910	910	910	910	0
88	20250319	193700	7241232	910	910	910	910	0
89	20250319	193600	7241232	910	910	910	910	0
90	20250319	193500	7241232	910	910	910	910	0
91	20250319	193400	7241232	910	910	910	910	0
92	20250319	193300	7241232	910	910	910	910	401
93	20250319	193200	7241232	910	910	910	910	0
94	20250319	193100	7241232	910	910	910	910	0
95	20250319	193000	7241232	910	910	910	910	0
96	20250319	192900	7241232	910	910	910	910	0
97	20250319	192800	7241232	910	910	910	910	0
98	20250319	192700	7241232	910	910	910	910	0
99	20250319	192600	7241232	910	910	910	910	0
100	20250319	192500	7241232	910	910	910	910	0
101	20250319	192400	7241232	910	910	910	910	0
102	20250319	192300	7241232	910	910	910	910	0
103	20250319	192200	7241232	910	910	910	910	0
104	20250319	192100	7241232	910	910	910	910	0
105	20250319	192000	7241232	910	910	910	910	0
106	20250319	191900	7241232	910	910	910	910	0
107	20250319	191800	7241232	910	910	910	910	0
108	20250319	191700	7241232	910	910	910	910	0
109	20250319	191600	7241232	910	910	910	910	0
110	20250319	191500	7241232	910	910	910	910	0
111	20250319	191400	7241232	910	910	910	910	0
112	20250319	191300	7241232	910	910	910	910	0
113	20250319	191200	7241232	910	910	910	910	0
114	20250319	191100	7241232	910	910	910	910	0
115	20250319	191000	7241232	910	910	910	910	0
116	20250319	190900	7241232	910	910	910	910	0
117	20250319	190800	7241232	910	910	910	910	0
118	20250319	190700	7241232	910	910	910	910	0
119	20250319	190600	7241232	910	910	910	910	0
120	20250319	190500	7241232	910	910	910	910	0
121	20250319	190400	7241232	910	910	910	910	0
122	20250319	190300	7241232	910	910	910	910	401
123	20250319	190200	7241232	910	910	910	910	0
124	20250319	190100	7241232	910	910	910	910	0
125	20250319	190000	7241232	910	910	910	910	0
126	20250319	185900	7241232	910	910	910	910	0
127	20250319	185800	7241232	910	910	910	910	0
128	20250319	185700	7241232	910	910	910	910	0
129	20250319	185600	7241232	910	910	910	910	0
130	20250319	185500	7241232	910	910	910	910	0
131	20250319	185400	7241232	910	910	910	910	0
132	20250319	185300	7241232	910	910	910	910	0
133	20250319	185200	7241232	910	910	910	910	0
134	20250319	185100	7241232	910	910	910	910	0
135	20250319	185000	7241232	910	910	910	910	0
136	20250319	184900	7241232	910	910	910	910	0
137	20250319	184800	7241232	910	910	910	910	0
138	20250319	184700	7241232	910	910	910	910	0
139	20250319	184600	7241232	910	910	910	910	0
140	20250319	184500	7241232	910	910	910	910	0
141	20250319	184400	7241232	910	910	910	910	0
142	20250319	184300	7241232	910	910	910	910	0
143	20250319	184200	7241232	910	910	910	910	0
144	20250319	184100	7241232	910	910	910	910	0
145	20250319	184000	7241232	910	910	910	910	0
146	20250319	183900	7241232	910	910	910	910	0
147	20250319	183800	7241232	910	910	910	910	0
148	20250319	183700	7241232	910	910	910	910	0
149	20250319	183600	7241232	910	910	910	910	0
150	20250319	183500	7241232	910	910	910	910	0
151	20250319	183400	7241232	910	910	910	910	0
152	20250319	183300	7241232	910	910	910	910	401
153	20250319	183200	7241232	910	910	910	910	0
154	20250319	183100	7241232	910	910	910	910	0
155	20250319	183000	7241232	910	910	910	910	0
156	20250319	182900	7241232	910	910	910	910	0
157	20250319	182800	7241232	910	910	910	910	0
158	20250319	182700	7241232	910	910	910	910	0
159	20250319	182600	7241232	910	910	910	910	0
160	20250319	182500	7241232	910	910	910	910	0
161	20250319	182400	7241232	910	910	910	910	0
162	20250319	182300	7241232	910	910	910	910	0
163	20250319	182200	7241232	910	910	910	910	0
164	20250319	182100	7241232	910	910	910	910	0
165	20250319	182000	7241232	910	910	910	910	0
166	20250319	181900	7241232	910	910	910	910	0
167	20250319	181800	7241232	910	910	910	910	0
168	20250319	181700	7241232	910	910	910	910	0
169	20250319	181600	7241232	910	910	910	910	0
170	20250319	181500	7241232	910	910	910	910	0
171	20250319	181400	7241232	910	910	910	910	0
172	20250319	181300	7241232	910	910	910	910	0
173	20250319	181200	7241232	910	910	910	910	0
174	20250319	181100	7241232	910	910	910	910	0
175	20250319	181000	7241232	910	910	910	910	0
176	20250319	180900	7241232	910	910	910	910	0
177	20250319	180800	7241232	910	910	910	910	0
178	20250319	180700	7241232	910	910	910	910	0
179	20250319	180600	7241232	910	910	910	910	0
180	20250319	180500	7241232	910	910	910	910	0
181	20250319	180400	7241232	910	910	910	910	0
182	20250319	180300	7241232	910	910	910	910	401
183	20250319	180200	7241232	910	910	910	910	0
184	20250319	180100	7241232	910	910	910	910	0
185	20250319	180000	7241232	910	910	910	910	0
186	20250319	175900	7241232	910	910	910	910	0
187	20250319	175800	7241232	910	910	910	910	0
188	20250319	175700	7241232	910	910	910	910	0
189	20250319	175600	7241232	910	910	910	910	0
190	20250319	175500	7241232	910	910	910	910	0
191	20250319	175400	7241232	910	910	910	910	0
192	20250319	175300	7241232	910	910	910	910	0
193	20250319	175200	7241232	910	910	910	910	0
194	20250319	175100	7241232	910	910	910	910	0
195	20250319	175000	7241232	910	910	910	910	0
196	20250319	174900	7241232	910	910	910	910	0
197	20250319	174800	7241232	910	910	910	910	0
198	20250319	174700	7241232	910	910	910	910	0
199	20250319	174600	7241232	910	910	910	910	0
200	20250319	174500	7241232	910	910	910	910	0
201	20250319	174400	7241232	910	910	910	910	0
202	20250319	174300	7241232	910	910	910	910	0
203	20250319	174200	7241232	910	910	910	910	0
204	20250319	174100	7241232	910	910	910	910	0
205	20250319	174000	7241232	910	910	910	910	0
206	20250319	173900	7241232	910	910	910	910	0
207	20250319	173800	7241232	910	910	910	910	0
208	20250319	173700	7241232	910	910	910	910	0
209	20250319	173600	7241232	910	910	910	910	0
210	20250319	173500	7241232	910	910	910	910	0
211	20250319	173400	7241232	910	910	910	910	0
212	20250319	173300	7241232	910	910	910	910	401
213	20250319	173200	7241232	910	910	910	910	0
214	20250319	173100	7241232	910	910	910	910	0
215	20250319	173000	7241232	910	910	910	910	0
216	20250319	172900	7241232	910	910	910	910	0
217	20250319	172800	7241232	910	910	910	910	0
218	20250319	172700	7241232	910	910	910	910	0
219	20250319	172600	7241232	910	910	910	910	0
220	20250319	172500	7241232	910	910	910	910	0
221	20250319	172400	7241232	910	910	910	910	0
222	20250319	172300	7241232	910	910	910	910	0
223	20250319	172200	7241232	910	910	910	910	0
224	20250319	172100	7241232	910	910	910	910	0
225	20250319	172000	7241232	910	910	910	910	0
226	20250319	171900	7241232	910	910	910	910	0
227	20250319	171800	7241232	910	910	910	910	0
228	20250319	171700	7241232	910	910	910	910	0
229	20250319	171600	7241232	910	910	910	910	0
230	20250319	171500	7241232	910	910	910	910	0
231	20250319	171400	7241232	910	910	910	910	0
232	20250319	171300	7241232	910	910	910	910	0
233	20250319	171200	7241232	910	910	910	910	0
234	20250319	171100	7241232	910	910	910	910	0
235	20250319	171000	7241232	910	910	910	910	0
236	20250319	170900	7241232	910	910	910	910	0
237	20250319	170800	7241232	910	910	910	910	0
238	20250319	170700	7241232	910	910	910	910	0
239	20250319	170600	7241232	910	910	910	910	0
240	20250319	170500	7241232	910	910	910	910	0
241	20250319	170400	7241232	910	910	910	910	0
242	20250319	170300	7241232	910	910	910	910	401
243	20250319	170200	7241232	910	910	910	910	0
244	20250319	170100	7241232	910	910	910	910	0
245	20250319	170000	7241232	910	910	910	910	0
246	20250319	165900	7241232	910	910	910	910	0
247	20250319	165800	7241232	910	910	910	910	0
248	20250319	165700	7241232	910	910	910	910	0
249	20250319	165600	7241232	910	910	910	910	0
250	20250319	165500	7241232	910	910	910	910	0
251	20250319	165400	7241232	910	910	910	910	0
252	20250319	165300	7241232	910	910	910	910	0
253	20250319	165200	7241232	910	910	910	910	0
254	20250319	165100	7241232	910	910	910	910	0
255	20250319	165000	7241232	910	910	910	910	0
256	20250319	164900	7241232	910	910	910	910	0
257	20250319	164800	7241232	910	910	910	910	0
258	20250319	164700	7241232	910	910	910	910	0
259	20250319	164600	7241232	910	910	910	910	0
260	20250319	164500	7241232	910	910	910	910	0
261	20250319	164400	7241232	910	910	910	910	0
262	20250319	164300	7241232	910	910	910	910	0
263	20250319	164200	7241232	910	910	910	910	0
264	20250319	164100	7241232	910	910	910	910	0
265	20250319	164000	7241232	910	910	910	910	0
266	20250319	163900	7241232	910	910	910	910	0
267	20250319	163800	7241232	910	910	910	910	0
268	20250319	163700	7241232	910	910	910	910	0
269	20250319	163600	7241232	910	910	910	910	0
270	20250319	163500	7241232	910	910	910	910	0
271	20250319	163400	7241232	910	910	910	910	0
272	20250319	163300	7241232	910	910	910	910	401
273	20250319	163200	7241232	910	910	910	910	0
274	20250319	163100	7241232	910	910	910	910	0
275	20250319	163000	7241232	910	910	910	910	0
276	20250319	162900	7241232	910	910	910	910	0
277	20250319	162800	7241232	910	910	910	910	0
278	20250319	162700	7241232	910	910	910	910	0
279	20250319	162600	7241232	910	910	910	910	0
280	20250319	162500	7241232	910	910	910	910	0
281	20250319	162400	7241232	910	910	910	910	0
282	20250319	162300	7241232	910	910	910	910	0
283	20250319	162200	7241232	910	910	910	910	0
284	20250319	162100	7241232	910	910	910	910	0
285	20250319	162000	7241232	910	910	910	910	0
286	20250319	161900	7241232	910	910	910	910	0
287	20250319	161800	7241232	910	910	910	910	0
288	20250319	161700	7241232	910	910	910	910	0
289	20250319	161600	7241232	910	910	910	910	0
290	20250319	161500	7241232	910	910	910	910	0
291	20250319	161400	7241232	910	910	910	910	0
292	20250319	161300	7241232	910	910	910	910	0
293	20250319	161200	7241232	910	910	910	910	0
294	20250319	161100	7241232	910	910	910	910	0
295	20250319	161000	7241232	910	910	910	910	0
296	20250319	160900	7241232	910	910	910	910	0
297	20250319	160800	7241232	910	910	910	910	0
298	20250319	160700	7241232	910	910	910	910	0
299	20250319	160600	7241232	910	910	910	910	0
300	20250319	160500	7241232	910	910	910	910	0
301	20250319	160400	7241232	910	910	910	910	0
302	20250319	160300	7241232	910	910	910	910	401
303	20250319	160200	7241232	910	910	910	910	0
304	20250319	160100	7241232	910	910	910	910	0
305	20250319	160000	7241232	910	910	910	910	0
306	20250319	155900	7241232	910	910	910	910	0
307	20250319	155800	7241232	910	910	910	910	0
308	20250319	155700	7241232	910	910	910	910	0
309	20250319	155600	7241232	910	910	910	910	0
310	20250319	155500	7241232	910	910	910	910	0
311	20250319	155400	7241232	910	910	910	910	0
312	20250319	155300	7241232	910	910	910	910	0
313	20250319	155200	7241232	910	910	910	910	0
314	20250319	155100	7241232	910	910	910	910	0
315	20250319	155000	7241232	910	910	910	910	0
316	20250319	154900	7241232	910	910	910	910	0
317	20250319	154800	7241232	910	910	910	910	0
318	20250319	154700	7241232	910	910	910	910	0
319	20250319	154600	7241232	910	910	910	910	0
320	20250319	154500	7241232	910	910	910	910	0
321	20250319	154400	7241232	910	910	910	910	0
322	20250319	154300	7241232	910	910	910	910	0
323	20250319	154200	7241232	910	910	910	910	0
324	20250319	154100	7241232	910	910	910	910	0
325	20250319	154000	7241232	910	910	910	910	0
326	20250319	153900	7241232	910	910	910	910	0
327	20250319	153800	7241232	910	910	910	910	0
328	20250319	153700	7241232	910	910	910	910	0
329	20250319	153600	7241232	910	910	910	910	0
330	20250319	153500	7241232	910	910	910	910	0
331	20250319	153400	7241232	910	910	910	910	0
332	20250319	153300	7241232	910	910	910	910	401
333	20250319	153200	7241232	910	910	910	910	0
334	20250319	153100	7241232	910	910	910	910	0
335	20250319	153000	7241232	910	910	910	910	401
336	20250319	152900	6876322	908	908	908	908	0
337	20250319	152800	6876322	908	908	908	908	0
338	20250319	152700	6876322	908	908	908	908	0
339	20250319	152600	6876322	908	908	908	908	0
340	20250319	152500	6876322	908	908	908	908	0
341	20250319	152400	6876322	908	908	908	908	0
342	20250319	152300	6876322	908	908	908	908	0
343	20250319	152200	6876322	908	908	908	908	0
344	20250319	152100	6876322	908	908	908	908	0
345	20250319	152000	6876322	908	908	908	908	0
346	20250319	151900	6876322	908	908	908	908	0
347	20250319	151800	6876322	908	908	908	908	0
348	20250319	151700	6876322	908	908	908	908	1
349	20250319	151600	6875414	898	898	898	898	0
350	20250319	151500	6875414	898	898	898	898	0
351	20250319	151400	6875414	898	898	898	898	36
352	20250319	151300	6843086	895	904	904	895	1596
353	20250319	151200	5406855	909	909	909	909	0
354	20250319	151100	5406855	909	909	909	909	0
355	20250319	151000	5406855	909	909	909	909	0
356	20250319	150900	5406855	909	909	909	909	0
357	20250319	150800	5406855	909	909	909	909	0
358	20250319	150700	5406855	909	909	909	909	0
359	20250319	150600	5406855	909	909	909	909	0
360	20250319	150500	5406855	909	909	909	909	0
361	20250319	150400	5406855	909	909	909	909	0
362	20250319	150300	5406855	909	909	909	909	0
363	20250319	150200	5406855	909	909	909	909	0
364	20250319	150100	5406855	909	909	909	909	0
365	20250319	150000	5406855	909	909	909	909	0
366	20250319	145900	5406855	909	909	909	909	0
367	20250319	145800	5406855	909	909	909	909	0
368	20250319	145700	5406855	909	909	909	909	0
369	20250319	145600	5406855	909	909	909	909	0
370	20250319	145500	5406855	909	909	909	909	0
371	20250319	145400	5406855	909	909	909	909	0
372	20250319	145300	5406855	909	909	909	909	103
373	20250319	145200	5313228	909	909	909	909	0
374	20250319	145100	5313228	909	909	909	909	0
375	20250319	145000	5313228	909	909	909	909	0
376	20250319	144900	5313228	909	909	909	909	1
377	20250319	144800	5312319	909	909	909	909	0
378	20250319	144700	5312319	909	909	909	909	0
379	20250319	144600	5312319	909	909	909	909	0
380	20250319	144500	5312319	909	909	909	909	0
381	20250319	144400	5312319	909	909	909	909	0
382	20250319	144300	5312319	909	909	909	909	0
383	20250319	144200	5312319	909	909	909	909	0
384	20250319	144100	5312319	909	909	909	909	0
385	20250319	144000	5312319	909	909	909	909	0
386	20250319	143900	5312319	909	909	909	909	0
387	20250319	143800	5312319	909	909	909	909	0
388	20250319	143700	5312319	909	909	909	909	14
389	20250319	143600	5299593	910	909	910	909	300
390	20250319	143500	5026637	908	904	908	904	439
391	20250319	143400	4628176	908	908	908	908	1
392	20250319	143300	4627268	903	905	905	903	200
393	20250319	143200	4446622	906	906	906	906	0
394	20250319	143100	4446622	906	906	906	906	0
395	20250319	143000	4446622	906	906	906	906	0
396	20250319	142900	4446622	906	906	906	906	0
397	20250319	142800	4446622	906	909	909	906	96
398	20250319	142700	4359492	909	909	909	909	131
399	20250319	142600	4240413	909	909	909	909	0
400	20250319	142500	4240413	909	909	909	909	0
401	20250319	142400	4240413	909	909	909	909	0
402	20250319	142300	4240413	909	909	909	909	0
403	20250319	142200	4240413	909	909	909	909	35
404	20250319	142100	4208598	909	909	909	909	0
405	20250319	142000	4208598	909	909	909	909	3
406	20250319	141900	4205871	909	909	909	909	1
407	20250319	141800	4204962	913	913	913	913	0
408	20250319	141700	4204962	913	913	913	913	0
409	20250319	141600	4204962	913	913	913	913	0
410	20250319	141500	4204962	913	913	913	913	0
411	20250319	141400	4204962	913	913	913	913	0
412	20250319	141300	4204962	913	913	913	913	0
413	20250319	141200	4204962	913	913	913	913	0
414	20250319	141100	4204962	913	913	913	913	0
415	20250319	141000	4204962	913	913	913	913	0
416	20250319	140900	4204962	913	913	913	913	0
417	20250319	140800	4204962	913	913	913	913	0
418	20250319	140700	4204962	913	913	913	913	0
419	20250319	140600	4204962	913	913	913	913	0
420	20250319	140500	4204962	913	913	913	913	0
421	20250319	140400	4204962	913	913	913	913	0
422	20250319	140300	4204962	913	913	913	913	0
423	20250319	140200	4204962	913	913	913	913	0
424	20250319	140100	4204962	913	913	913	913	0
425	20250319	140000	4204962	913	913	913	913	0
426	20250319	135900	4204962	913	913	913	913	0
427	20250319	135800	4204962	913	913	913	913	0
428	20250319	135700	4204962	913	913	913	913	0
429	20250319	135600	4204962	913	913	913	913	0
430	20250319	135500	4204962	913	913	913	913	0
431	20250319	135400	4204962	913	913	913	913	0
432	20250319	135300	4204962	913	913	913	913	0
433	20250319	135200	4204962	913	913	913	913	0
434	20250319	135100	4204962	913	913	913	913	0
435	20250319	135000	4204962	913	913	913	913	0
436	20250319	134900	4204962	913	913	913	913	0
437	20250319	134800	4204962	913	913	913	913	0
438	20250319	134700	4204962	913	913	913	913	0
439	20250319	134600	4204962	913	913	913	913	0
440	20250319	134500	4204962	913	913	913	913	0
441	20250319	134400	4204962	913	913	913	913	0
442	20250319	134300	4204962	913	913	913	913	0
443	20250319	134200	4204962	913	913	913	913	0
444	20250319	134100	4204962	913	913	913	913	0
445	20250319	134000	4204962	913	913	913	913	0
446	20250319	133900	4204962	913	913	913	913	0
447	20250319	133800	4204962	913	913	913	913	0
448	20250319	133700	4204962	913	913	913	913	0
449	20250319	133600	4204962	913	913	913	913	0
450	20250319	133500	4204962	913	913	913	913	0
451	20250319	133400	4204962	913	913	913	913	0
452	20250319	133300	4204962	913	913	913	913	0
453	20250319	133200	4204962	913	913	913	913	0
454	20250319	133100	4204962	913	913	913	913	0
455	20250319	133000	4204962	913	913	913	913	0
456	20250319	132900	4204962	913	913	913	913	0
457	20250319	132800	4204962	913	913	913	913	0
458	20250319	132700	4204962	913	913	913	913	0
459	20250319	132600	4204962	913	913	913	913	0
460	20250319	132500	4204962	913	913	913	913	0
461	20250319	132400	4204962	913	913	913	913	0
462	20250319	132300	4204962	913	913	913	913	0
463	20250319	132200	4204962	913	913	913	913	0
464	20250319	132100	4204962	913	913	913	913	0
465	20250319	132000	4204962	913	913	913	913	0
466	20250319	131900	4204962	913	913	913	913	0
467	20250319	131800	4204962	913	913	913	913	0
468	20250319	131700	4204962	913	913	913	913	0
469	20250319	131600	4204962	913	913	913	913	0
470	20250319	131500	4204962	913	913	913	913	0
471	20250319	131400	4204962	913	913	913	913	0
472	20250319	131300	4204962	913	913	913	913	0
473	20250319	131200	4204962	913	913	913	913	0
474	20250319	131100	4204962	913	913	913	913	0
475	20250319	131000	4204962	913	913	913	913	0
476	20250319	130900	4204962	913	913	913	913	0
477	20250319	130800	4204962	913	913	913	913	0
478	20250319	130700	4204962	913	913	913	913	0
479	20250319	130600	4204962	913	913	913	913	0
480	20250319	130500	4204962	913	913	913	913	0
481	20250319	130400	4204962	913	913	913	913	0
482	20250319	130300	4204962	913	913	913	913	0
483	20250319	130200	4204962	913	913	913	913	0
484	20250319	130100	4204962	913	913	913	913	0
485	20250319	130000	4204962	913	913	913	913	0
486	20250319	125900	4204962	913	913	913	913	0
487	20250319	125800	4204962	913	913	913	913	0
488	20250319	125700	4204962	913	913	913	913	0
489	20250319	125600	4204962	913	913	913	913	0
490	20250319	125500	4204962	913	913	913	913	0
491	20250319	125400	4204962	913	913	913	913	0
492	20250319	125300	4204962	913	913	913	913	0
493	20250319	125200	4204962	913	913	913	913	0
494	20250319	125100	4204962	913	913	913	913	0
495	20250319	125000	4204962	913	913	913	913	0
496	20250319	124900	4204962	913	913	913	913	0
497	20250319	124800	4204962	913	913	913	913	0
498	20250319	124700	4204962	913	913	913	913	0
499	20250319	124600	4204962	913	913	913	913	0
500	20250319	124500	4204962	913	913	913	913	0
501	20250319	124400	4204962	913	913	913	913	0
502	20250319	124300	4204962	913	913	913	913	0
503	20250319	124200	4204962	913	913	913	913	0
504	20250319	124100	4204962	913	913	913	913	0
505	20250319	124000	4204962	913	913	913	913	0
506	20250319	123900	4204962	913	913	913	913	0
507	20250319	123800	4204962	913	913	913	913	0
508	20250319	123700	4204962	913	913	913	913	0
509	20250319	123600	4204962	913	913	913	913	0
510	20250319	123500	4204962	913	913	913	913	0
511	20250319	123400	4204962	913	913	913	913	0
512	20250319	123300	4204962	913	913	913	913	0
513	20250319	123200	4204962	913	913	913	913	0
514	20250319	123100	4204962	913	913	913	913	0
515	20250319	123000	4204962	913	913	913	913	0
516	20250319	122900	4204962	913	913	913	913	0
517	20250319	122800	4204962	913	913	913	913	0
518	20250319	122700	4204962	913	913	913	913	0
519	20250319	122600	4204962	913	913	913	913	0
520	20250319	122500	4204962	913	913	913	913	0
521	20250319	122400	4204962	913	913	913	913	48
522	20250319	122300	4161138	913	913	913	913	0
523	20250319	122200	4161138	913	913	913	913	0
524	20250319	122100	4161138	913	913	913	913	0
525	20250319	122000	4161138	913	911	913	911	2
526	20250319	121900	4159314	911	911	911	911	0
527	20250319	121800	4159314	911	911	911	911	0
528	20250319	121700	4159314	911	911	911	911	0
529	20250319	121600	4159314	911	911	911	911	0
530	20250319	121500	4159314	911	911	911	911	0
531	20250319	121400	4159314	911	911	911	911	0
532	20250319	121300	4159314	911	911	911	911	0
533	20250319	121200	4159314	911	911	911	911	0
534	20250319	121100	4159314	911	911	911	911	0
535	20250319	121000	4159314	911	911	911	911	0
536	20250319	120900	4159314	911	911	911	911	0
537	20250319	120800	4159314	911	911	911	911	0
538	20250319	120700	4159314	911	911	911	911	0
539	20250319	120600	4159314	911	911	911	911	0
540	20250319	120500	4159314	911	911	911	911	0
541	20250319	120400	4159314	911	911	911	911	0
542	20250319	120300	4159314	911	911	911	911	10
543	20250319	120200	4150204	911	911	911	911	0
544	20250319	120100	4150204	911	911	911	911	0
545	20250319	120000	4150204	911	911	911	911	0
546	20250319	115900	4150204	911	911	911	911	0
547	20250319	115800	4150204	911	911	911	911	0
548	20250319	115700	4150204	911	911	911	911	0
549	20250319	115600	4150204	911	911	911	911	0
550	20250319	115500	4150204	911	911	911	911	1
551	20250319	115400	4149293	902	902	902	902	0
552	20250319	115300	4149293	902	907	907	902	540
553	20250319	115200	3662088	915	915	915	915	0
554	20250319	115100	3662088	915	915	915	915	0
555	20250319	115000	3662088	915	915	915	915	0
556	20250319	114900	3662088	915	915	915	915	0
557	20250319	114800	3662088	915	915	915	915	0
558	20250319	114700	3662088	915	915	915	915	0
559	20250319	114600	3662088	915	915	915	915	0
560	20250319	114500	3662088	915	915	915	915	0
561	20250319	114400	3662088	915	915	915	915	0
562	20250319	114300	3662088	915	915	915	915	0
563	20250319	114200	3662088	915	915	915	915	0
564	20250319	114100	3662088	915	915	915	915	0
565	20250319	114000	3662088	915	915	915	915	0
566	20250319	113900	3662088	915	915	915	915	0
567	20250319	113800	3662088	915	915	915	915	0
568	20250319	113700	3662088	915	915	915	915	0
569	20250319	113600	3662088	915	915	915	915	0
570	20250319	113500	3662088	915	915	915	915	0
571	20250319	113400	3662088	915	915	915	915	0
572	20250319	113300	3662088	915	915	915	915	0
573	20250319	113200	3662088	915	915	915	915	0
574	20250319	113100	3662088	915	915	915	915	0
575	20250319	113000	3662088	915	915	915	915	0
576	20250319	112900	3662088	915	915	915	915	0
577	20250319	112800	3662088	915	915	915	915	0
578	20250319	112700	3662088	915	915	915	915	0
579	20250319	112600	3662088	915	915	915	915	0
580	20250319	112500	3662088	915	915	915	915	0
581	20250319	112400	3662088	915	915	915	915	0
582	20250319	112300	3662088	915	915	915	915	0
583	20250319	112200	3662088	915	915	915	915	0
584	20250319	112100	3662088	915	915	915	915	0
585	20250319	112000	3662088	915	915	915	915	0
586	20250319	111900	3662088	915	915	915	915	0
587	20250319	111800	3662088	915	915	915	915	0
588	20250319	111700	3662088	915	915	915	915	0
589	20250319	111600	3662088	915	915	915	915	0
590	20250319	111500	3662088	915	915	915	915	0
591	20250319	111400	3662088	915	915	915	915	0
592	20250319	111300	3662088	915	915	915	915	0
593	20250319	111200	3662088	915	915	915	915	0
594	20250319	111100	3662088	915	915	915	915	0
595	20250319	111000	3662088	915	915	915	915	0
596	20250319	110900	3662088	915	915	915	915	0
597	20250319	110800	3662088	915	915	915	915	0
598	20250319	110700	3662088	915	915	915	915	0
599	20250319	110600	3662088	915	915	915	915	0
600	20250319	110500	3662088	915	915	915	915	0
601	20250319	110400	3662088	915	915	915	915	0
602	20250319	110300	3662088	915	915	915	915	0
603	20250319	110200	3662088	915	915	915	915	0
604	20250319	110100	3662088	915	915	915	915	0
605	20250319	110000	3662088	915	915	915	915	0
606	20250319	105900	3662088	915	915	915	915	0
607	20250319	105800	3662088	915	915	915	915	0
608	20250319	105700	3662088	915	915	915	915	0
609	20250319	105600	3662088	915	915	915	915	0
610	20250319	105500	3662088	915	915	915	915	0
611	20250319	105400	3662088	915	915	915	915	0
612	20250319	105300	3662088	915	915	915	915	0
613	20250319	105200	3662088	915	915	915	915	0
614	20250319	105100	3662088	915	915	915	915	0
615	20250319	105000	3662088	915	915	915	915	0
616	20250319	104900	3662088	915	915	915	915	0
617	20250319	104800	3662088	915	915	915	915	0
618	20250319	104700	3662088	915	915	915	915	0
619	20250319	104600	3662088	915	915	915	915	0
620	20250319	104500	3662088	915	915	915	915	0
621	20250319	104400	3662088	915	915	915	915	0
622	20250319	104300	3662088	915	915	915	915	0
623	20250319	104200	3662088	915	915	915	915	0
624	20250319	104100	3662088	915	915	915	915	0
625	20250319	104000	3662088	915	915	915	915	0
626	20250319	103900	3662088	915	915	915	915	0
627	20250319	103800	3662088	915	915	915	915	0
628	20250319	103700	3662088	915	915	915	915	0
629	20250319	103600	3662088	915	915	915	915	0
630	20250319	103500	3662088	915	915	915	915	0
631	20250319	103400	3662088	915	915	915	915	0
632	20250319	103300	3662088	915	915	915	915	0
633	20250319	103200	3662088	915	915	915	915	0
634	20250319	103100	3662088	915	915	915	915	0
635	20250319	103000	3662088	915	915	915	915	0
636	20250319	102900	3662088	915	915	915	915	0
637	20250319	102800	3662088	915	915	915	915	0
638	20250319	102700	3662088	915	915	915	915	0
639	20250319	102600	3662088	915	915	915	915	0
640	20250319	102500	3662088	915	915	915	915	0
641	20250319	102400	3662088	915	915	915	915	0
642	20250319	102300	3662088	915	915	915	915	0
643	20250319	102200	3662088	915	915	915	915	0
644	20250319	102100	3662088	915	915	915	915	0
645	20250319	102000	3662088	915	915	915	915	0
646	20250319	101900	3662088	915	915	915	915	0
647	20250319	101800	3662088	915	915	915	915	0
648	20250319	101700	3662088	915	915	915	915	1
649	20250319	101600	3661173	916	916	916	916	0
650	20250319	101500	3661173	916	916	916	916	0
651	20250319	101400	3661173	916	916	916	916	0
652	20250319	101300	3661173	916	916	916	916	0
653	20250319	101200	3661173	916	916	916	916	0
654	20250319	101100	3661173	916	916	916	916	0
655	20250319	101000	3661173	916	916	916	916	0
656	20250319	100900	3661173	916	916	916	916	0
657	20250319	100800	3661173	916	916	916	916	0
658	20250319	100700	3661173	916	916	916	916	0
659	20250319	100600	3661173	916	916	916	916	0
660	20250319	100500	3661173	916	916	916	916	0
661	20250319	100400	3661173	916	916	916	916	0
662	20250319	100300	3661173	916	916	916	916	0
663	20250319	100200	3661173	916	916	916	916	0
664	20250319	100100	3661173	916	905	916	905	6
665	20250319	100000	3655712	903	903	903	903	1
666	20250319	095900	3654809	899	917	917	891	33
667	20250319	095800	3625081	916	918	918	896	110
668	20250319	095700	3526326	916	909	916	888	110
669	20250319	095600	3428248	919	919	919	919	0
670	20250319	095500	3428248	919	911	919	911	6
671	20250319	095400	3422752	910	901	910	901	32
672	20250319	095300	3393741	890	890	890	890	0
673	20250319	095200	3393741	890	911	911	890	1000
674	20250319	095100	2490877	920	920	920	920	0
675	20250319	095000	2490877	920	920	920	920	0
676	20250319	094900	2490877	920	920	920	920	0
677	20250319	094800	2490877	920	920	920	920	0
678	20250319	094700	2490877	920	920	920	920	0
679	20250319	094600	2490877	920	920	920	920	1
680	20250319	094500	2489957	920	920	920	920	0
681	20250319	094400	2489957	920	920	920	920	10
682	20250319	094300	2480757	921	921	921	921	0
683	20250319	094200	2480757	921	920	921	920	10
684	20250319	094100	2471548	920	920	920	920	0
685	20250319	094000	2471548	920	920	920	920	0
686	20250319	093900	2471548	920	920	920	920	5
687	20250319	093800	2466948	920	920	920	920	0
688	20250319	093700	2466948	920	920	920	920	0
689	20250319	093600	2466948	920	920	920	920	0
690	20250319	093500	2466948	920	920	920	920	0
691	20250319	093400	2466948	920	920	920	920	0
692	20250319	093300	2466948	920	920	920	920	0
693	20250319	093200	2466948	920	920	920	920	116
694	20250319	093100	2360228	920	920	920	920	0
695	20250319	093000	2360228	920	920	920	920	0
696	20250319	092900	2360228	920	920	920	920	0
697	20250319	092800	2360228	920	920	920	920	0
698	20250319	092700	2360228	920	920	920	920	1
699	20250319	092600	2359308	920	920	920	920	0
700	20250319	092500	2359308	920	920	920	920	0
701	20250319	092400	2359308	920	920	920	920	0
702	20250319	092300	2359308	920	919	920	919	22
703	20250319	092200	2339089	910	912	912	910	1867
704	20250319	092100	640075	920	920	920	920	0
705	20250319	092000	640075	920	920	920	920	0
706	20250319	091900	640075	920	920	920	920	0
707	20250319	091800	640075	920	920	920	920	0
708	20250319	091700	640075	920	920	920	920	11
709	20250319	091600	629955	920	920	920	920	0
710	20250319	091500	629955	920	920	920	920	0
711	20250319	091400	629955	920	920	920	920	0
712	20250319	091300	629955	920	920	920	920	0
713	20250319	091200	629955	920	920	920	920	0
714	20250319	091100	629955	920	920	920	920	1
715	20250319	091000	629035	920	920	920	920	106
716	20250319	090900	531515	913	913	913	913	0
717	20250319	090800	531515	913	913	913	913	0
718	20250319	090700	531515	913	913	913	913	0
719	20250319	090600	531515	913	913	913	913	0
720	20250319	090500	531515	913	913	913	913	35
721	20250319	090400	499560	920	920	920	920	0
722	20250319	090300	499560	920	920	920	920	0
723	20250319	090200	499560	920	920	920	920	0
724	20250319	090100	499560	920	920	920	920	0
725	20250319	090000	499560	920	920	920	920	543