KissMeData/104040/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	201600	6470275	823	823	823	823	425
3	20250319	201500	6470275	823	823	823	823	0
4	20250319	201400	6470275	823	823	823	823	0
5	20250319	201300	6470275	823	823	823	823	0
6	20250319	201200	6470275	823	823	823	823	0
7	20250319	201100	6470275	823	823	823	823	0
8	20250319	201000	6470275	823	823	823	823	0
9	20250319	200900	6470275	823	823	823	823	0
10	20250319	200800	6470275	823	823	823	823	0
11	20250319	200700	6470275	823	823	823	823	0
12	20250319	200600	6470275	823	823	823	823	0
13	20250319	200500	6470275	823	823	823	823	0
14	20250319	200400	6470275	823	823	823	823	0
15	20250319	200300	6470275	823	823	823	823	0
16	20250319	200200	6470275	823	823	823	823	0
17	20250319	200100	6470275	823	823	823	823	0
18	20250319	200000	6470275	823	823	823	823	0
19	20250319	195900	6470275	823	823	823	823	0
20	20250319	195800	6470275	823	823	823	823	0
21	20250319	195700	6470275	823	823	823	823	0
22	20250319	195600	6470275	823	823	823	823	0
23	20250319	195500	6470275	823	823	823	823	0
24	20250319	195400	6470275	823	823	823	823	0
25	20250319	195300	6470275	823	823	823	823	0
26	20250319	195200	6470275	823	823	823	823	0
27	20250319	195100	6470275	823	823	823	823	0
28	20250319	195000	6470275	823	823	823	823	0
29	20250319	194900	6470275	823	823	823	823	0
30	20250319	194800	6470275	823	823	823	823	0
31	20250319	194700	6470275	823	823	823	823	0
32	20250319	194600	6470275	823	823	823	823	425
33	20250319	194500	6470275	823	823	823	823	0
34	20250319	194400	6470275	823	823	823	823	0
35	20250319	194300	6470275	823	823	823	823	0
36	20250319	194200	6470275	823	823	823	823	0
37	20250319	194100	6470275	823	823	823	823	0
38	20250319	194000	6470275	823	823	823	823	0
39	20250319	193900	6470275	823	823	823	823	0
40	20250319	193800	6470275	823	823	823	823	0
41	20250319	193700	6470275	823	823	823	823	0
42	20250319	193600	6470275	823	823	823	823	0
43	20250319	193500	6470275	823	823	823	823	0
44	20250319	193400	6470275	823	823	823	823	0
45	20250319	193300	6470275	823	823	823	823	0
46	20250319	193200	6470275	823	823	823	823	0
47	20250319	193100	6470275	823	823	823	823	0
48	20250319	193000	6470275	823	823	823	823	0
49	20250319	192900	6470275	823	823	823	823	0
50	20250319	192800	6470275	823	823	823	823	0
51	20250319	192700	6470275	823	823	823	823	0
52	20250319	192600	6470275	823	823	823	823	0
53	20250319	192500	6470275	823	823	823	823	0
54	20250319	192400	6470275	823	823	823	823	0
55	20250319	192300	6470275	823	823	823	823	0
56	20250319	192200	6470275	823	823	823	823	0
57	20250319	192100	6470275	823	823	823	823	0
58	20250319	192000	6470275	823	823	823	823	0
59	20250319	191900	6470275	823	823	823	823	0
60	20250319	191800	6470275	823	823	823	823	0
61	20250319	191700	6470275	823	823	823	823	0
62	20250319	191600	6470275	823	823	823	823	425
63	20250319	191500	6470275	823	823	823	823	0
64	20250319	191400	6470275	823	823	823	823	0
65	20250319	191300	6470275	823	823	823	823	0
66	20250319	191200	6470275	823	823	823	823	0
67	20250319	191100	6470275	823	823	823	823	0
68	20250319	191000	6470275	823	823	823	823	0
69	20250319	190900	6470275	823	823	823	823	0
70	20250319	190800	6470275	823	823	823	823	0
71	20250319	190700	6470275	823	823	823	823	0
72	20250319	190600	6470275	823	823	823	823	0
73	20250319	190500	6470275	823	823	823	823	0
74	20250319	190400	6470275	823	823	823	823	0
75	20250319	190300	6470275	823	823	823	823	0
76	20250319	190200	6470275	823	823	823	823	0
77	20250319	190100	6470275	823	823	823	823	0
78	20250319	190000	6470275	823	823	823	823	0
79	20250319	185900	6470275	823	823	823	823	0
80	20250319	185800	6470275	823	823	823	823	0
81	20250319	185700	6470275	823	823	823	823	0
82	20250319	185600	6470275	823	823	823	823	0
83	20250319	185500	6470275	823	823	823	823	0
84	20250319	185400	6470275	823	823	823	823	0
85	20250319	185300	6470275	823	823	823	823	0
86	20250319	185200	6470275	823	823	823	823	0
87	20250319	185100	6470275	823	823	823	823	0
88	20250319	185000	6470275	823	823	823	823	0
89	20250319	184900	6470275	823	823	823	823	0
90	20250319	184800	6470275	823	823	823	823	0
91	20250319	184700	6470275	823	823	823	823	0
92	20250319	184600	6470275	823	823	823	823	425
93	20250319	184500	6470275	823	823	823	823	0
94	20250319	184400	6470275	823	823	823	823	0
95	20250319	184300	6470275	823	823	823	823	0
96	20250319	184200	6470275	823	823	823	823	0
97	20250319	184100	6470275	823	823	823	823	0
98	20250319	184000	6470275	823	823	823	823	0
99	20250319	183900	6470275	823	823	823	823	0
100	20250319	183800	6470275	823	823	823	823	0
101	20250319	183700	6470275	823	823	823	823	0
102	20250319	183600	6470275	823	823	823	823	0
103	20250319	183500	6470275	823	823	823	823	0
104	20250319	183400	6470275	823	823	823	823	0
105	20250319	183300	6470275	823	823	823	823	0
106	20250319	183200	6470275	823	823	823	823	0
107	20250319	183100	6470275	823	823	823	823	0
108	20250319	183000	6470275	823	823	823	823	0
109	20250319	182900	6470275	823	823	823	823	0
110	20250319	182800	6470275	823	823	823	823	0
111	20250319	182700	6470275	823	823	823	823	0
112	20250319	182600	6470275	823	823	823	823	0
113	20250319	182500	6470275	823	823	823	823	0
114	20250319	182400	6470275	823	823	823	823	0
115	20250319	182300	6470275	823	823	823	823	0
116	20250319	182200	6470275	823	823	823	823	0
117	20250319	182100	6470275	823	823	823	823	0
118	20250319	182000	6470275	823	823	823	823	0
119	20250319	181900	6470275	823	823	823	823	0
120	20250319	181800	6470275	823	823	823	823	0
121	20250319	181700	6470275	823	823	823	823	0
122	20250319	181600	6470275	823	823	823	823	425
123	20250319	181500	6470275	823	823	823	823	0
124	20250319	181400	6470275	823	823	823	823	0
125	20250319	181300	6470275	823	823	823	823	0
126	20250319	181200	6470275	823	823	823	823	0
127	20250319	181100	6470275	823	823	823	823	0
128	20250319	181000	6470275	823	823	823	823	0
129	20250319	180900	6470275	823	823	823	823	0
130	20250319	180800	6470275	823	823	823	823	0
131	20250319	180700	6470275	823	823	823	823	0
132	20250319	180600	6470275	823	823	823	823	0
133	20250319	180500	6470275	823	823	823	823	0
134	20250319	180400	6470275	823	823	823	823	0
135	20250319	180300	6470275	823	823	823	823	0
136	20250319	180200	6470275	823	823	823	823	0
137	20250319	180100	6470275	823	823	823	823	0
138	20250319	180000	6470275	823	823	823	823	0
139	20250319	175900	6470275	823	823	823	823	0
140	20250319	175800	6470275	823	823	823	823	0
141	20250319	175700	6470275	823	823	823	823	0
142	20250319	175600	6470275	823	823	823	823	0
143	20250319	175500	6470275	823	823	823	823	0
144	20250319	175400	6470275	823	823	823	823	0
145	20250319	175300	6470275	823	823	823	823	0
146	20250319	175200	6470275	823	823	823	823	0
147	20250319	175100	6470275	823	823	823	823	0
148	20250319	175000	6470275	823	823	823	823	0
149	20250319	174900	6470275	823	823	823	823	0
150	20250319	174800	6470275	823	823	823	823	0
151	20250319	174700	6470275	823	823	823	823	0
152	20250319	174600	6470275	823	823	823	823	425
153	20250319	174500	6470275	823	823	823	823	0
154	20250319	174400	6470275	823	823	823	823	0
155	20250319	174300	6470275	823	823	823	823	0
156	20250319	174200	6470275	823	823	823	823	0
157	20250319	174100	6470275	823	823	823	823	0
158	20250319	174000	6470275	823	823	823	823	0
159	20250319	173900	6470275	823	823	823	823	0
160	20250319	173800	6470275	823	823	823	823	0
161	20250319	173700	6470275	823	823	823	823	0
162	20250319	173600	6470275	823	823	823	823	0
163	20250319	173500	6470275	823	823	823	823	0
164	20250319	173400	6470275	823	823	823	823	0
165	20250319	173300	6470275	823	823	823	823	0
166	20250319	173200	6470275	823	823	823	823	0
167	20250319	173100	6470275	823	823	823	823	0
168	20250319	173000	6470275	823	823	823	823	0
169	20250319	172900	6470275	823	823	823	823	0
170	20250319	172800	6470275	823	823	823	823	0
171	20250319	172700	6470275	823	823	823	823	0
172	20250319	172600	6470275	823	823	823	823	0
173	20250319	172500	6470275	823	823	823	823	0
174	20250319	172400	6470275	823	823	823	823	0
175	20250319	172300	6470275	823	823	823	823	0
176	20250319	172200	6470275	823	823	823	823	0
177	20250319	172100	6470275	823	823	823	823	0
178	20250319	172000	6470275	823	823	823	823	0
179	20250319	171900	6470275	823	823	823	823	0
180	20250319	171800	6470275	823	823	823	823	0
181	20250319	171700	6470275	823	823	823	823	0
182	20250319	171600	6470275	823	823	823	823	425
183	20250319	171500	6470275	823	823	823	823	0
184	20250319	171400	6470275	823	823	823	823	0
185	20250319	171300	6470275	823	823	823	823	0
186	20250319	171200	6470275	823	823	823	823	0
187	20250319	171100	6470275	823	823	823	823	0
188	20250319	171000	6470275	823	823	823	823	0
189	20250319	170900	6470275	823	823	823	823	0
190	20250319	170800	6470275	823	823	823	823	0
191	20250319	170700	6470275	823	823	823	823	0
192	20250319	170600	6470275	823	823	823	823	0
193	20250319	170500	6470275	823	823	823	823	0
194	20250319	170400	6470275	823	823	823	823	0
195	20250319	170300	6470275	823	823	823	823	0
196	20250319	170200	6470275	823	823	823	823	0
197	20250319	170100	6470275	823	823	823	823	0
198	20250319	170000	6470275	823	823	823	823	0
199	20250319	165900	6470275	823	823	823	823	0
200	20250319	165800	6470275	823	823	823	823	0
201	20250319	165700	6470275	823	823	823	823	0
202	20250319	165600	6470275	823	823	823	823	0
203	20250319	165500	6470275	823	823	823	823	0
204	20250319	165400	6470275	823	823	823	823	0
205	20250319	165300	6470275	823	823	823	823	0
206	20250319	165200	6470275	823	823	823	823	0
207	20250319	165100	6470275	823	823	823	823	0
208	20250319	165000	6470275	823	823	823	823	0
209	20250319	164900	6470275	823	823	823	823	0
210	20250319	164800	6470275	823	823	823	823	0
211	20250319	164700	6470275	823	823	823	823	0
212	20250319	164600	6470275	823	823	823	823	425
213	20250319	164500	6470275	823	823	823	823	0
214	20250319	164400	6470275	823	823	823	823	0
215	20250319	164300	6470275	823	823	823	823	0
216	20250319	164200	6470275	823	823	823	823	0
217	20250319	164100	6470275	823	823	823	823	0
218	20250319	164000	6470275	823	823	823	823	0
219	20250319	163900	6470275	823	823	823	823	0
220	20250319	163800	6470275	823	823	823	823	0
221	20250319	163700	6470275	823	823	823	823	0
222	20250319	163600	6470275	823	823	823	823	0
223	20250319	163500	6470275	823	823	823	823	0
224	20250319	163400	6470275	823	823	823	823	0
225	20250319	163300	6470275	823	823	823	823	0
226	20250319	163200	6470275	823	823	823	823	0
227	20250319	163100	6470275	823	823	823	823	0
228	20250319	163000	6470275	823	823	823	823	0
229	20250319	162900	6470275	823	823	823	823	0
230	20250319	162800	6470275	823	823	823	823	0
231	20250319	162700	6470275	823	823	823	823	0
232	20250319	162600	6470275	823	823	823	823	0
233	20250319	162500	6470275	823	823	823	823	0
234	20250319	162400	6470275	823	823	823	823	0
235	20250319	162300	6470275	823	823	823	823	0
236	20250319	162200	6470275	823	823	823	823	0
237	20250319	162100	6470275	823	823	823	823	0
238	20250319	162000	6470275	823	823	823	823	0
239	20250319	161900	6470275	823	823	823	823	0
240	20250319	161800	6470275	823	823	823	823	0
241	20250319	161700	6470275	823	823	823	823	0
242	20250319	161600	6470275	823	823	823	823	425
243	20250319	161500	6470275	823	823	823	823	0
244	20250319	161400	6470275	823	823	823	823	0
245	20250319	161300	6470275	823	823	823	823	0
246	20250319	161200	6470275	823	823	823	823	0
247	20250319	161100	6470275	823	823	823	823	0
248	20250319	161000	6470275	823	823	823	823	0
249	20250319	160900	6470275	823	823	823	823	0
250	20250319	160800	6470275	823	823	823	823	0
251	20250319	160700	6470275	823	823	823	823	0
252	20250319	160600	6470275	823	823	823	823	0
253	20250319	160500	6470275	823	823	823	823	0
254	20250319	160400	6470275	823	823	823	823	0
255	20250319	160300	6470275	823	823	823	823	0
256	20250319	160200	6470275	823	823	823	823	0
257	20250319	160100	6470275	823	823	823	823	0
258	20250319	160000	6470275	823	823	823	823	0
259	20250319	155900	6470275	823	823	823	823	0
260	20250319	155800	6470275	823	823	823	823	0
261	20250319	155700	6470275	823	823	823	823	0
262	20250319	155600	6470275	823	823	823	823	0
263	20250319	155500	6470275	823	823	823	823	0
264	20250319	155400	6470275	823	823	823	823	0
265	20250319	155300	6470275	823	823	823	823	0
266	20250319	155200	6470275	823	823	823	823	0
267	20250319	155100	6470275	823	823	823	823	0
268	20250319	155000	6470275	823	823	823	823	0
269	20250319	154900	6470275	823	823	823	823	0
270	20250319	154800	6470275	823	823	823	823	0
271	20250319	154700	6470275	823	823	823	823	0
272	20250319	154600	6470275	823	823	823	823	425
273	20250319	154500	6470275	823	823	823	823	0
274	20250319	154400	6470275	823	823	823	823	0
275	20250319	154300	6470275	823	823	823	823	0
276	20250319	154200	6470275	823	823	823	823	0
277	20250319	154100	6470275	823	823	823	823	0
278	20250319	154000	6470275	823	823	823	823	0
279	20250319	153900	6470275	823	823	823	823	0
280	20250319	153800	6470275	823	823	823	823	0
281	20250319	153700	6470275	823	823	823	823	0
282	20250319	153600	6470275	823	823	823	823	0
283	20250319	153500	6470275	823	823	823	823	0
284	20250319	153400	6470275	823	823	823	823	0
285	20250319	153300	6470275	823	823	823	823	0
286	20250319	153200	6470275	823	823	823	823	0
287	20250319	153100	6470275	823	823	823	823	0
288	20250319	153000	6470275	823	823	823	823	425
289	20250319	152900	6120500	823	823	823	823	0
290	20250319	152800	6120500	823	823	823	823	0
291	20250319	152700	6120500	823	823	823	823	0
292	20250319	152600	6120500	823	823	823	823	0
293	20250319	152500	6120500	823	823	823	823	0
294	20250319	152400	6120500	823	823	823	823	0
295	20250319	152300	6120500	823	823	823	823	0
296	20250319	152200	6120500	823	823	823	823	0
297	20250319	152100	6120500	823	823	823	823	0
298	20250319	152000	6120500	823	823	823	823	0
299	20250319	151900	6120500	823	823	823	823	0
300	20250319	151800	6120500	823	823	823	823	1
301	20250319	151700	6119677	815	823	823	815	1155
302	20250319	151600	5175026	823	823	823	823	0
303	20250319	151500	5175026	823	823	823	823	17
304	20250319	151400	5161035	823	823	823	823	0
305	20250319	151300	5161035	823	823	823	823	0
306	20250319	151200	5161035	823	823	823	823	0
307	20250319	151100	5161035	823	823	823	823	0
308	20250319	151000	5161035	823	823	823	823	10
309	20250319	150900	5152805	823	823	823	823	0
310	20250319	150800	5152805	823	823	823	823	5
311	20250319	150700	5148690	823	823	823	823	0
312	20250319	150600	5148690	823	823	823	823	4
313	20250319	150500	5145398	823	823	823	823	0
314	20250319	150400	5145398	823	823	823	823	0
315	20250319	150300	5145398	823	823	823	823	0
316	20250319	150200	5145398	823	823	823	823	0
317	20250319	150100	5145398	823	823	823	823	0
318	20250319	150000	5145398	823	823	823	823	1
319	20250319	145900	5144575	823	823	823	823	0
320	20250319	145800	5144575	823	823	823	823	0
321	20250319	145700	5144575	823	820	823	820	2
322	20250319	145600	5142932	823	823	823	823	0
323	20250319	145500	5142932	823	822	823	822	899
324	20250319	145400	4403083	823	823	823	823	0
325	20250319	145300	4403083	823	823	823	823	0
326	20250319	145200	4403083	823	823	823	823	0
327	20250319	145100	4403083	823	823	823	823	0
328	20250319	145000	4403083	823	823	823	823	0
329	20250319	144900	4403083	823	823	823	823	0
330	20250319	144800	4403083	823	823	823	823	0
331	20250319	144700	4403083	823	823	823	823	0
332	20250319	144600	4403083	823	823	823	823	0
333	20250319	144500	4403083	823	823	823	823	0
334	20250319	144400	4403083	823	823	823	823	0
335	20250319	144300	4403083	823	823	823	823	1
336	20250319	144200	4402260	821	821	821	821	21
337	20250319	144100	4385019	823	823	823	823	1
338	20250319	144000	4384196	823	823	823	823	0
339	20250319	143900	4384196	823	823	823	823	0
340	20250319	143800	4384196	823	823	823	823	0
341	20250319	143700	4384196	823	823	823	823	0
342	20250319	143600	4384196	823	823	823	823	0
343	20250319	143500	4384196	823	823	823	823	0
344	20250319	143400	4384196	823	823	823	823	0
345	20250319	143300	4384196	823	823	823	823	0
346	20250319	143200	4384196	823	823	823	823	0
347	20250319	143100	4384196	823	823	823	823	0
348	20250319	143000	4384196	823	823	823	823	0
349	20250319	142900	4384196	823	823	823	823	0
350	20250319	142800	4384196	823	823	823	823	0
351	20250319	142700	4384196	823	823	823	823	0
352	20250319	142600	4384196	823	823	823	823	0
353	20250319	142500	4384196	823	823	823	823	1000
354	20250319	142400	3561196	824	824	824	824	0
355	20250319	142300	3561196	824	824	824	824	0
356	20250319	142200	3561196	824	824	824	824	0
357	20250319	142100	3561196	824	824	824	824	0
358	20250319	142000	3561196	824	824	824	824	0
359	20250319	141900	3561196	824	824	824	824	0
360	20250319	141800	3561196	824	824	824	824	0
361	20250319	141700	3561196	824	824	824	824	0
362	20250319	141600	3561196	824	824	824	824	0
363	20250319	141500	3561196	824	824	824	824	0
364	20250319	141400	3561196	824	824	824	824	0
365	20250319	141300	3561196	824	824	824	824	0
366	20250319	141200	3561196	824	824	824	824	0
367	20250319	141100	3561196	824	824	824	824	0
368	20250319	141000	3561196	824	824	824	824	0
369	20250319	140900	3561196	824	824	824	824	0
370	20250319	140800	3561196	824	824	824	824	0
371	20250319	140700	3561196	824	824	824	824	0
372	20250319	140600	3561196	824	824	824	824	0
373	20250319	140500	3561196	824	824	824	824	0
374	20250319	140400	3561196	824	824	824	824	0
375	20250319	140300	3561196	824	824	824	824	0
376	20250319	140200	3561196	824	824	824	824	0
377	20250319	140100	3561196	824	824	824	824	0
378	20250319	140000	3561196	824	824	824	824	0
379	20250319	135900	3561196	824	824	824	824	0
380	20250319	135800	3561196	824	824	824	824	0
381	20250319	135700	3561196	824	824	824	824	0
382	20250319	135600	3561196	824	824	824	824	0
383	20250319	135500	3561196	824	824	824	824	0
384	20250319	135400	3561196	824	824	824	824	0
385	20250319	135300	3561196	824	824	824	824	0
386	20250319	135200	3561196	824	824	824	824	0
387	20250319	135100	3561196	824	824	824	824	0
388	20250319	135000	3561196	824	824	824	824	0
389	20250319	134900	3561196	824	824	824	824	0
390	20250319	134800	3561196	824	824	824	824	0
391	20250319	134700	3561196	824	824	824	824	0
392	20250319	134600	3561196	824	824	824	824	0
393	20250319	134500	3561196	824	824	824	824	0
394	20250319	134400	3561196	824	824	824	824	0
395	20250319	134300	3561196	824	824	824	824	0
396	20250319	134200	3561196	824	824	824	824	0
397	20250319	134100	3561196	824	824	824	824	0
398	20250319	134000	3561196	824	824	824	824	0
399	20250319	133900	3561196	824	824	824	824	0
400	20250319	133800	3561196	824	824	824	824	0
401	20250319	133700	3561196	824	824	824	824	0
402	20250319	133600	3561196	824	824	824	824	0
403	20250319	133500	3561196	824	824	824	824	0
404	20250319	133400	3561196	824	824	824	824	0
405	20250319	133300	3561196	824	824	824	824	0
406	20250319	133200	3561196	824	824	824	824	0
407	20250319	133100	3561196	824	822	824	822	1001
408	20250319	133000	2738372	822	822	822	822	0
409	20250319	132900	2738372	822	822	822	822	0
410	20250319	132800	2738372	822	822	822	822	0
411	20250319	132700	2738372	822	822	822	822	0
412	20250319	132600	2738372	822	822	822	822	0
413	20250319	132500	2738372	822	822	822	822	0
414	20250319	132400	2738372	822	822	822	822	0
415	20250319	132300	2738372	822	822	822	822	0
416	20250319	132200	2738372	822	822	822	822	0
417	20250319	132100	2738372	822	822	822	822	0
418	20250319	132000	2738372	822	822	822	822	0
419	20250319	131900	2738372	822	822	822	822	0
420	20250319	131800	2738372	822	822	822	822	0
421	20250319	131700	2738372	822	822	822	822	0
422	20250319	131600	2738372	822	822	822	822	0
423	20250319	131500	2738372	822	822	822	822	0
424	20250319	131400	2738372	822	822	822	822	0
425	20250319	131300	2738372	822	822	822	822	0
426	20250319	131200	2738372	822	822	822	822	0
427	20250319	131100	2738372	822	821	822	821	6
428	20250319	131000	2733445	820	820	820	820	5
429	20250319	130900	2729345	822	822	822	822	0
430	20250319	130800	2729345	822	822	822	822	0
431	20250319	130700	2729345	822	822	822	822	0
432	20250319	130600	2729345	822	822	822	822	0
433	20250319	130500	2729345	822	822	822	822	0
434	20250319	130400	2729345	822	822	822	822	0
435	20250319	130300	2729345	822	822	822	822	0
436	20250319	130200	2729345	822	822	822	822	0
437	20250319	130100	2729345	822	822	822	822	0
438	20250319	130000	2729345	822	822	822	822	0
439	20250319	125900	2729345	822	822	822	822	0
440	20250319	125800	2729345	822	822	822	822	0
441	20250319	125700	2729345	822	818	822	816	7
442	20250319	125600	2723616	822	818	822	816	18
443	20250319	125500	2708887	816	818	818	816	15
444	20250319	125400	2696631	822	822	822	822	0
445	20250319	125300	2696631	822	822	822	822	0
446	20250319	125200	2696631	822	822	822	822	0
447	20250319	125100	2696631	822	822	822	822	0
448	20250319	125000	2696631	822	822	822	822	3
449	20250319	124900	2694165	823	823	823	823	0
450	20250319	124800	2694165	823	823	823	823	0
451	20250319	124700	2694165	823	823	823	823	0
452	20250319	124600	2694165	823	823	823	823	0
453	20250319	124500	2694165	823	823	823	823	0
454	20250319	124400	2694165	823	823	823	823	0
455	20250319	124300	2694165	823	823	823	823	0
456	20250319	124200	2694165	823	823	823	823	0
457	20250319	124100	2694165	823	822	823	822	59
458	20250319	124000	2645666	824	824	824	824	0
459	20250319	123900	2645666	824	824	824	824	0
460	20250319	123800	2645666	824	824	824	824	0
461	20250319	123700	2645666	824	824	824	824	0
462	20250319	123600	2645666	824	824	824	824	0
463	20250319	123500	2645666	824	824	824	824	0
464	20250319	123400	2645666	824	824	824	824	0
465	20250319	123300	2645666	824	824	824	824	0
466	20250319	123200	2645666	824	824	824	824	0
467	20250319	123100	2645666	824	824	824	824	0
468	20250319	123000	2645666	824	824	824	824	0
469	20250319	122900	2645666	824	824	824	824	0
470	20250319	122800	2645666	824	818	824	815	7
471	20250319	122700	2639938	824	824	824	824	0
472	20250319	122600	2639938	824	824	824	824	0
473	20250319	122500	2639938	824	824	824	824	0
474	20250319	122400	2639938	824	824	824	824	0
475	20250319	122300	2639938	824	816	824	816	19
476	20250319	122200	2624419	816	818	818	816	373
477	20250319	122100	2319714	819	819	819	819	0
478	20250319	122000	2319714	819	819	819	819	0
479	20250319	121900	2319714	819	819	819	819	131
480	20250319	121800	2212425	823	823	823	823	0
481	20250319	121700	2212425	823	823	823	823	0
482	20250319	121600	2212425	823	823	823	823	0
483	20250319	121500	2212425	823	823	823	823	0
484	20250319	121400	2212425	823	823	823	823	0
485	20250319	121300	2212425	823	820	823	820	79
486	20250319	121200	2147606	825	825	825	825	0
487	20250319	121100	2147606	825	825	825	825	0
488	20250319	121000	2147606	825	825	825	825	0
489	20250319	120900	2147606	825	825	825	825	0
490	20250319	120800	2147606	825	825	825	825	0
491	20250319	120700	2147606	825	825	825	825	0
492	20250319	120600	2147606	825	825	825	825	0
493	20250319	120500	2147606	825	825	825	825	0
494	20250319	120400	2147606	825	825	825	825	0
495	20250319	120300	2147606	825	825	825	825	0
496	20250319	120200	2147606	825	825	825	825	0
497	20250319	120100	2147606	825	825	825	825	0
498	20250319	120000	2147606	825	825	825	825	0
499	20250319	115900	2147606	825	825	825	825	0
500	20250319	115800	2147606	825	825	825	825	0
501	20250319	115700	2147606	825	825	825	825	0
502	20250319	115600	2147606	825	825	825	825	0
503	20250319	115500	2147606	825	825	825	825	0
504	20250319	115400	2147606	825	825	825	825	0
505	20250319	115300	2147606	825	825	825	825	0
506	20250319	115200	2147606	825	825	825	825	0
507	20250319	115100	2147606	825	825	825	825	0
508	20250319	115000	2147606	825	825	825	825	0
509	20250319	114900	2147606	825	825	825	825	0
510	20250319	114800	2147606	825	825	825	825	0
511	20250319	114700	2147606	825	825	825	825	0
512	20250319	114600	2147606	825	825	825	825	0
513	20250319	114500	2147606	825	825	825	825	0
514	20250319	114400	2147606	825	825	825	825	0
515	20250319	114300	2147606	825	825	825	825	0
516	20250319	114200	2147606	825	825	825	825	0
517	20250319	114100	2147606	825	825	825	825	0
518	20250319	114000	2147606	825	825	825	825	0
519	20250319	113900	2147606	825	825	825	825	0
520	20250319	113800	2147606	825	825	825	825	0
521	20250319	113700	2147606	825	825	825	825	0
522	20250319	113600	2147606	825	825	825	825	0
523	20250319	113500	2147606	825	825	825	825	0
524	20250319	113400	2147606	825	825	825	825	0
525	20250319	113300	2147606	825	825	825	825	0
526	20250319	113200	2147606	825	825	825	825	0
527	20250319	113100	2147606	825	825	825	825	0
528	20250319	113000	2147606	825	825	825	825	0
529	20250319	112900	2147606	825	825	825	825	0
530	20250319	112800	2147606	825	825	825	825	0
531	20250319	112700	2147606	825	825	825	825	0
532	20250319	112600	2147606	825	825	825	825	0
533	20250319	112500	2147606	825	825	825	825	0
534	20250319	112400	2147606	825	825	825	825	0
535	20250319	112300	2147606	825	825	825	825	0
536	20250319	112200	2147606	825	825	825	825	0
537	20250319	112100	2147606	825	825	825	825	0
538	20250319	112000	2147606	825	825	825	825	0
539	20250319	111900	2147606	825	825	825	825	0
540	20250319	111800	2147606	825	825	825	825	0
541	20250319	111700	2147606	825	820	825	820	154
542	20250319	111600	2021321	820	820	820	820	0
543	20250319	111500	2021321	820	820	820	820	347
544	20250319	111400	1736781	826	826	826	826	0
545	20250319	111300	1736781	826	821	826	820	701
546	20250319	111200	1161875	827	827	827	827	0
547	20250319	111100	1161875	827	827	827	827	0
548	20250319	111000	1161875	827	827	827	827	0
549	20250319	110900	1161875	827	827	827	827	0
550	20250319	110800	1161875	827	827	827	827	0
551	20250319	110700	1161875	827	827	827	827	0
552	20250319	110600	1161875	827	827	827	827	0
553	20250319	110500	1161875	827	827	827	827	0
554	20250319	110400	1161875	827	827	827	827	0
555	20250319	110300	1161875	827	827	827	827	0
556	20250319	110200	1161875	827	827	827	827	0
557	20250319	110100	1161875	827	827	827	827	0
558	20250319	110000	1161875	827	827	827	827	0
559	20250319	105900	1161875	827	827	827	827	0
560	20250319	105800	1161875	827	827	827	827	0
561	20250319	105700	1161875	827	827	827	827	0
562	20250319	105600	1161875	827	827	827	827	0
563	20250319	105500	1161875	827	827	827	827	0
564	20250319	105400	1161875	827	827	827	827	0
565	20250319	105300	1161875	827	827	827	827	0
566	20250319	105200	1161875	827	827	827	827	0
567	20250319	105100	1161875	827	827	827	827	0
568	20250319	105000	1161875	827	827	827	827	0
569	20250319	104900	1161875	827	827	827	827	0
570	20250319	104800	1161875	827	827	827	827	0
571	20250319	104700	1161875	827	827	827	827	0
572	20250319	104600	1161875	827	827	827	827	0
573	20250319	104500	1161875	827	827	827	827	0
574	20250319	104400	1161875	827	822	827	821	8
575	20250319	104300	1155300	827	827	827	827	0
576	20250319	104200	1155300	827	827	827	827	0
577	20250319	104100	1155300	827	827	827	827	0
578	20250319	104000	1155300	827	827	827	827	0
579	20250319	103900	1155300	827	827	827	827	9
580	20250319	103800	1147857	827	827	827	827	0
581	20250319	103700	1147857	827	821	827	821	2
582	20250319	103600	1146209	828	828	828	828	0
583	20250319	103500	1146209	828	828	828	828	0
584	20250319	103400	1146209	828	828	828	828	0
585	20250319	103300	1146209	828	828	828	828	0
586	20250319	103200	1146209	828	828	828	828	0
587	20250319	103100	1146209	828	828	828	828	0
588	20250319	103000	1146209	828	828	828	828	0
589	20250319	102900	1146209	828	828	828	828	0
590	20250319	102800	1146209	828	828	828	828	0
591	20250319	102700	1146209	828	828	828	828	0
592	20250319	102600	1146209	828	828	828	828	0
593	20250319	102500	1146209	828	828	828	828	0
594	20250319	102400	1146209	828	828	828	828	0
595	20250319	102300	1146209	828	828	828	828	0
596	20250319	102200	1146209	828	828	828	828	0
597	20250319	102100	1146209	828	828	828	828	0
598	20250319	102000	1146209	828	828	828	828	0
599	20250319	101900	1146209	828	828	828	828	0
600	20250319	101800	1146209	828	828	828	828	0
601	20250319	101700	1146209	828	828	828	828	0
602	20250319	101600	1146209	828	828	828	828	36
603	20250319	101500	1116401	828	822	828	821	556
604	20250319	101400	659753	828	828	828	828	24
605	20250319	101300	639881	828	828	828	828	0
606	20250319	101200	639881	828	828	828	828	0
607	20250319	101100	639881	828	828	828	828	0
608	20250319	101000	639881	828	828	828	828	0
609	20250319	100900	639881	828	828	828	828	6
610	20250319	100800	634913	828	828	828	828	0
611	20250319	100700	634913	828	828	828	828	0
612	20250319	100600	634913	828	828	828	828	0
613	20250319	100500	634913	828	828	828	828	0
614	20250319	100400	634913	828	828	828	828	0
615	20250319	100300	634913	828	828	828	828	0
616	20250319	100200	634913	828	828	828	828	0
617	20250319	100100	634913	828	828	828	828	1
618	20250319	100000	634085	822	822	822	822	21
619	20250319	095900	616823	828	828	828	828	2
620	20250319	095800	615167	828	828	828	828	0
621	20250319	095700	615167	828	828	828	828	0
622	20250319	095600	615167	828	828	828	828	0
623	20250319	095500	615167	828	828	828	828	0
624	20250319	095400	615167	828	828	828	828	0
625	20250319	095300	615167	828	828	828	828	0
626	20250319	095200	615167	828	828	828	828	0
627	20250319	095100	615167	828	828	828	828	2
628	20250319	095000	613511	822	822	822	822	0
629	20250319	094900	613511	822	822	822	822	2
630	20250319	094800	611867	828	828	828	828	0
631	20250319	094700	611867	828	828	828	828	0
632	20250319	094600	611867	828	828	828	828	0
633	20250319	094500	611867	828	828	828	828	2
634	20250319	094400	610211	828	828	828	828	1
635	20250319	094300	609383	829	829	829	829	0
636	20250319	094200	609383	829	829	829	829	0
637	20250319	094100	609383	829	829	829	829	0
638	20250319	094000	609383	829	829	829	829	0
639	20250319	093900	609383	829	829	829	829	0
640	20250319	093800	609383	829	829	829	829	0
641	20250319	093700	609383	829	829	829	829	0
642	20250319	093600	609383	829	829	829	829	0
643	20250319	093500	609383	829	822	829	822	7
644	20250319	093400	603615	829	829	829	829	0
645	20250319	093300	603615	829	829	829	829	0
646	20250319	093200	603615	829	829	829	829	7
647	20250319	093100	597812	829	829	829	829	0
648	20250319	093000	597812	829	829	829	829	0
649	20250319	092900	597812	829	829	829	829	0
650	20250319	092800	597812	829	823	829	823	4
651	20250319	092700	594514	829	824	829	824	501
652	20250319	092600	181685	829	829	829	829	1
653	20250319	092500	180856	829	824	829	824	115
654	20250319	092400	86091	829	829	829	829	2
655	20250319	092300	84433	829	829	829	829	0
656	20250319	092200	84433	829	829	829	829	0
657	20250319	092100	84433	829	829	829	829	0
658	20250319	092000	84433	829	829	829	829	0
659	20250319	091900	84433	829	829	829	829	0
660	20250319	091800	84433	829	829	829	829	0
661	20250319	091700	84433	829	829	829	829	0
662	20250319	091600	84433	829	829	829	829	0
663	20250319	091500	84433	829	829	829	829	0
664	20250319	091400	84433	829	829	829	829	0
665	20250319	091300	84433	829	829	829	829	0
666	20250319	091200	84433	829	829	829	829	0
667	20250319	091100	84433	829	826	829	826	11
668	20250319	091000	75344	829	829	829	829	0
669	20250319	090900	75344	829	829	829	829	0
670	20250319	090800	75344	829	829	829	829	0
671	20250319	090700	75344	829	829	829	829	1
672	20250319	090600	74515	829	829	829	829	0
673	20250319	090500	74515	829	829	829	829	0
674	20250319	090400	74515	829	829	829	829	61
675	20250319	090300	23946	830	830	830	830	0
676	20250319	090200	23946	830	830	830	825	27
677	20250319	090100	1661	831	831	831	831	0
678	20250319	090000	1661	831	830	831	830	2