KissMeData/024890/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	191100	79352719	961	961	961	961	597
3	20250311	191000	79352719	961	961	961	961	0
4	20250311	190900	79352719	961	961	961	961	0
5	20250311	190800	79352719	961	961	961	961	0
6	20250311	190700	79352719	961	961	961	961	0
7	20250311	190600	79352719	961	961	961	961	0
8	20250311	190500	79352719	961	961	961	961	0
9	20250311	190400	79352719	961	961	961	961	0
10	20250311	190300	79352719	961	961	961	961	0
11	20250311	190200	79352719	961	961	961	961	0
12	20250311	190100	79352719	961	961	961	961	0
13	20250311	190000	79352719	961	961	961	961	0
14	20250311	185900	79352719	961	961	961	961	0
15	20250311	185800	79352719	961	961	961	961	0
16	20250311	185700	79352719	961	961	961	961	0
17	20250311	185600	79352719	961	961	961	961	0
18	20250311	185500	79352719	961	961	961	961	0
19	20250311	185400	79352719	961	961	961	961	0
20	20250311	185300	79352719	961	961	961	961	0
21	20250311	185200	79352719	961	961	961	961	0
22	20250311	185100	79352719	961	961	961	961	0
23	20250311	185000	79352719	961	961	961	961	0
24	20250311	184900	79352719	961	961	961	961	0
25	20250311	184800	79352719	961	961	961	961	0
26	20250311	184700	79352719	961	961	961	961	0
27	20250311	184600	79352719	961	961	961	961	0
28	20250311	184500	79352719	961	961	961	961	0
29	20250311	184400	79352719	961	961	961	961	0
30	20250311	184300	79352719	961	961	961	961	0
31	20250311	184200	79352719	961	961	961	961	0
32	20250311	184100	79352719	961	961	961	961	597
33	20250311	184000	79352719	961	961	961	961	0
34	20250311	183900	79352719	961	961	961	961	0
35	20250311	183800	79352719	961	961	961	961	0
36	20250311	183700	79352719	961	961	961	961	0
37	20250311	183600	79352719	961	961	961	961	0
38	20250311	183500	79352719	961	961	961	961	0
39	20250311	183400	79352719	961	961	961	961	0
40	20250311	183300	79352719	961	961	961	961	0
41	20250311	183200	79352719	961	961	961	961	0
42	20250311	183100	79352719	961	961	961	961	0
43	20250311	183000	79352719	961	961	961	961	0
44	20250311	182900	79352719	961	961	961	961	0
45	20250311	182800	79352719	961	961	961	961	0
46	20250311	182700	79352719	961	961	961	961	0
47	20250311	182600	79352719	961	961	961	961	0
48	20250311	182500	79352719	961	961	961	961	0
49	20250311	182400	79352719	961	961	961	961	0
50	20250311	182300	79352719	961	961	961	961	0
51	20250311	182200	79352719	961	961	961	961	0
52	20250311	182100	79352719	961	961	961	961	0
53	20250311	182000	79352719	961	961	961	961	0
54	20250311	181900	79352719	961	961	961	961	0
55	20250311	181800	79352719	961	961	961	961	0
56	20250311	181700	79352719	961	961	961	961	0
57	20250311	181600	79352719	961	961	961	961	0
58	20250311	181500	79352719	961	961	961	961	0
59	20250311	181400	79352719	961	961	961	961	0
60	20250311	181300	79352719	961	961	961	961	0
61	20250311	181200	79352719	961	961	961	961	0
62	20250311	181100	79352719	961	961	961	961	597
63	20250311	181000	79352719	961	961	961	961	0
64	20250311	180900	79352719	961	961	961	961	0
65	20250311	180800	79352719	961	961	961	961	0
66	20250311	180700	79352719	961	961	961	961	0
67	20250311	180600	79352719	961	961	961	961	0
68	20250311	180500	79352719	961	961	961	961	0
69	20250311	180400	79352719	961	961	961	961	0
70	20250311	180300	79352719	961	961	961	961	0
71	20250311	180200	79352719	961	961	961	961	0
72	20250311	180100	79352719	961	961	961	961	0
73	20250311	180000	79352719	961	961	961	961	0
74	20250311	175900	79352719	961	961	961	961	0
75	20250311	175800	79352719	961	961	961	961	0
76	20250311	175700	79352719	961	961	961	961	0
77	20250311	175600	79352719	961	961	961	961	0
78	20250311	175500	79352719	961	961	961	961	0
79	20250311	175400	79352719	961	961	961	961	0
80	20250311	175300	79352719	961	961	961	961	0
81	20250311	175200	79352719	961	961	961	961	0
82	20250311	175100	79352719	961	961	961	961	0
83	20250311	175000	79352719	961	961	961	961	0
84	20250311	174900	79352719	961	961	961	961	0
85	20250311	174800	79352719	961	961	961	961	0
86	20250311	174700	79352719	961	961	961	961	0
87	20250311	174600	79352719	961	961	961	961	0
88	20250311	174500	79352719	961	961	961	961	0
89	20250311	174400	79352719	961	961	961	961	0
90	20250311	174300	79352719	961	961	961	961	0
91	20250311	174200	79352719	961	961	961	961	0
92	20250311	174100	79352719	961	961	961	961	597
93	20250311	174000	79352719	961	961	961	961	0
94	20250311	173900	79352719	961	961	961	961	0
95	20250311	173800	79352719	961	961	961	961	0
96	20250311	173700	79352719	961	961	961	961	0
97	20250311	173600	79352719	961	961	961	961	0
98	20250311	173500	79352719	961	961	961	961	0
99	20250311	173400	79352719	961	961	961	961	0
100	20250311	173300	79352719	961	961	961	961	0
101	20250311	173200	79352719	961	961	961	961	0
102	20250311	173100	79352719	961	961	961	961	0
103	20250311	173000	79352719	961	961	961	961	0
104	20250311	172900	79352719	961	961	961	961	0
105	20250311	172800	79352719	961	961	961	961	0
106	20250311	172700	79352719	961	961	961	961	0
107	20250311	172600	79352719	961	961	961	961	0
108	20250311	172500	79352719	961	961	961	961	0
109	20250311	172400	79352719	961	961	961	961	0
110	20250311	172300	79352719	961	961	961	961	0
111	20250311	172200	79352719	961	961	961	961	0
112	20250311	172100	79352719	961	961	961	961	0
113	20250311	172000	79352719	961	961	961	961	0
114	20250311	171900	79352719	961	961	961	961	0
115	20250311	171800	79352719	961	961	961	961	0
116	20250311	171700	79352719	961	961	961	961	0
117	20250311	171600	79352719	961	961	961	961	0
118	20250311	171500	79352719	961	961	961	961	0
119	20250311	171400	79352719	961	961	961	961	0
120	20250311	171300	79352719	961	961	961	961	0
121	20250311	171200	79352719	961	961	961	961	0
122	20250311	171100	79352719	961	961	961	961	597
123	20250311	171000	79352719	961	961	961	961	0
124	20250311	170900	79352719	961	961	961	961	0
125	20250311	170800	79352719	961	961	961	961	0
126	20250311	170700	79352719	961	961	961	961	0
127	20250311	170600	79352719	961	961	961	961	0
128	20250311	170500	79352719	961	961	961	961	0
129	20250311	170400	79352719	961	961	961	961	0
130	20250311	170300	79352719	961	961	961	961	0
131	20250311	170200	79352719	961	961	961	961	0
132	20250311	170100	79352719	961	961	961	961	0
133	20250311	170000	79352719	961	961	961	961	0
134	20250311	165900	79352719	961	961	961	961	0
135	20250311	165800	79352719	961	961	961	961	0
136	20250311	165700	79352719	961	961	961	961	0
137	20250311	165600	79352719	961	961	961	961	0
138	20250311	165500	79352719	961	961	961	961	0
139	20250311	165400	79352719	961	961	961	961	0
140	20250311	165300	79352719	961	961	961	961	0
141	20250311	165200	79352719	961	961	961	961	0
142	20250311	165100	79352719	961	961	961	961	0
143	20250311	165000	79352719	961	961	961	961	0
144	20250311	164900	79352719	961	961	961	961	0
145	20250311	164800	79352719	961	961	961	961	0
146	20250311	164700	79352719	961	961	961	961	0
147	20250311	164600	79352719	961	961	961	961	0
148	20250311	164500	79352719	961	961	961	961	0
149	20250311	164400	79352719	961	961	961	961	0
150	20250311	164300	79352719	961	961	961	961	0
151	20250311	164200	79352719	961	961	961	961	0
152	20250311	164100	79352719	961	961	961	961	597
153	20250311	164000	79352719	961	961	961	961	0
154	20250311	163900	79352719	961	961	961	961	0
155	20250311	163800	79352719	961	961	961	961	0
156	20250311	163700	79352719	961	961	961	961	0
157	20250311	163600	79352719	961	961	961	961	0
158	20250311	163500	79352719	961	961	961	961	0
159	20250311	163400	79352719	961	961	961	961	0
160	20250311	163300	79352719	961	961	961	961	0
161	20250311	163200	79352719	961	961	961	961	0
162	20250311	163100	79352719	961	961	961	961	0
163	20250311	163000	79352719	961	961	961	961	0
164	20250311	162900	79352719	961	961	961	961	0
165	20250311	162800	79352719	961	961	961	961	0
166	20250311	162700	79352719	961	961	961	961	0
167	20250311	162600	79352719	961	961	961	961	0
168	20250311	162500	79352719	961	961	961	961	0
169	20250311	162400	79352719	961	961	961	961	0
170	20250311	162300	79352719	961	961	961	961	0
171	20250311	162200	79352719	961	961	961	961	0
172	20250311	162100	79352719	961	961	961	961	0
173	20250311	162000	79352719	961	961	961	961	0
174	20250311	161900	79352719	961	961	961	961	0
175	20250311	161800	79352719	961	961	961	961	0
176	20250311	161700	79352719	961	961	961	961	0
177	20250311	161600	79352719	961	961	961	961	0
178	20250311	161500	79352719	961	961	961	961	0
179	20250311	161400	79352719	961	961	961	961	0
180	20250311	161300	79352719	961	961	961	961	0
181	20250311	161200	79352719	961	961	961	961	0
182	20250311	161100	79352719	961	961	961	961	597
183	20250311	161000	79352719	961	961	961	961	0
184	20250311	160900	79352719	961	961	961	961	0
185	20250311	160800	79352719	961	961	961	961	0
186	20250311	160700	79352719	961	961	961	961	0
187	20250311	160600	79352719	961	961	961	961	0
188	20250311	160500	79352719	961	961	961	961	0
189	20250311	160400	79352719	961	961	961	961	0
190	20250311	160300	79352719	961	961	961	961	0
191	20250311	160200	79352719	961	961	961	961	0
192	20250311	160100	79352719	961	961	961	961	0
193	20250311	160000	79352719	961	961	961	961	0
194	20250311	155900	79352719	961	961	961	961	0
195	20250311	155800	79352719	961	961	961	961	0
196	20250311	155700	79352719	961	961	961	961	0
197	20250311	155600	79352719	961	961	961	961	0
198	20250311	155500	79352719	961	961	961	961	0
199	20250311	155400	79352719	961	961	961	961	0
200	20250311	155300	79352719	961	961	961	961	0
201	20250311	155200	79352719	961	961	961	961	0
202	20250311	155100	79352719	961	961	961	961	0
203	20250311	155000	79352719	961	961	961	961	0
204	20250311	154900	79352719	961	961	961	961	0
205	20250311	154800	79352719	961	961	961	961	0
206	20250311	154700	79352719	961	961	961	961	0
207	20250311	154600	79352719	961	961	961	961	0
208	20250311	154500	79352719	961	961	961	961	0
209	20250311	154400	79352719	961	961	961	961	0
210	20250311	154300	79352719	961	961	961	961	0
211	20250311	154200	79352719	961	961	961	961	0
212	20250311	154100	79352719	961	961	961	961	597
213	20250311	154000	79352719	961	961	961	961	0
214	20250311	153900	79352719	961	961	961	961	0
215	20250311	153800	79352719	961	961	961	961	0
216	20250311	153700	79352719	961	961	961	961	0
217	20250311	153600	79352719	961	961	961	961	0
218	20250311	153500	79352719	961	961	961	961	0
219	20250311	153400	79352719	961	961	961	961	0
220	20250311	153300	79352719	961	961	961	961	0
221	20250311	153200	79352719	961	961	961	961	0
222	20250311	153100	79352719	961	961	961	961	0
223	20250311	153000	79352719	961	961	961	961	597
224	20250311	152900	78779002	965	965	965	965	0
225	20250311	152800	78779002	965	965	965	965	0
226	20250311	152700	78779002	965	965	965	965	0
227	20250311	152600	78779002	965	965	965	965	0
228	20250311	152500	78779002	965	965	965	965	0
229	20250311	152400	78779002	965	965	965	965	0
230	20250311	152300	78779002	965	965	965	965	0
231	20250311	152200	78779002	965	965	965	965	0
232	20250311	152100	78779002	965	965	965	965	0
233	20250311	152000	78779002	965	965	965	965	0
234	20250311	151900	78779002	965	965	965	965	0
235	20250311	151800	78779002	965	965	965	965	0
236	20250311	151700	78779002	965	965	965	965	0
237	20250311	151600	78779002	965	965	965	965	0
238	20250311	151500	78779002	965	965	965	965	0
239	20250311	151400	78779002	965	965	965	965	0
240	20250311	151300	78779002	965	965	965	965	0
241	20250311	151200	78779002	965	965	965	965	0
242	20250311	151100	78779002	965	965	965	965	0
243	20250311	151000	78779002	965	965	965	965	0
244	20250311	150900	78779002	965	965	965	965	0
245	20250311	150800	78779002	965	965	965	965	0
246	20250311	150700	78779002	965	965	965	965	0
247	20250311	150600	78779002	965	965	965	965	0
248	20250311	150500	78779002	965	965	965	965	1
249	20250311	150400	78778037	962	962	962	962	0
250	20250311	150300	78778037	962	962	962	962	1
251	20250311	150200	78777075	963	963	963	963	0
252	20250311	150100	78777075	963	963	963	963	2
253	20250311	150000	78775149	965	965	965	965	0
254	20250311	145900	78775149	965	965	965	965	0
255	20250311	145800	78775149	965	965	965	965	0
256	20250311	145700	78775149	965	965	965	965	0
257	20250311	145600	78775149	965	965	965	965	0
258	20250311	145500	78775149	965	965	965	965	0
259	20250311	145400	78775149	965	965	965	965	0
260	20250311	145300	78775149	965	965	965	965	0
261	20250311	145200	78775149	965	965	965	965	0
262	20250311	145100	78775149	965	965	965	965	0
263	20250311	145000	78775149	965	965	965	965	1
264	20250311	144900	78774184	960	963	963	960	2220
265	20250311	144800	76641594	965	965	965	965	0
266	20250311	144700	76641594	965	965	965	965	0
267	20250311	144600	76641594	965	965	965	965	0
268	20250311	144500	76641594	965	965	965	965	10
269	20250311	144400	76631944	964	964	964	964	0
270	20250311	144300	76631944	964	964	964	964	0
271	20250311	144200	76631944	964	964	964	964	300
272	20250311	144100	76342744	965	965	965	965	0
273	20250311	144000	76342744	965	965	965	965	0
274	20250311	143900	76342744	965	965	965	965	20
275	20250311	143800	76323444	964	964	964	964	0
276	20250311	143700	76323444	964	964	964	964	0
277	20250311	143600	76323444	964	964	965	964	311
278	20250311	143500	76023629	963	963	963	963	0
279	20250311	143400	76023629	963	963	963	963	0
280	20250311	143300	76023629	963	963	963	963	0
281	20250311	143200	76023629	963	963	963	963	0
282	20250311	143100	76023629	963	963	963	963	63
283	20250311	143000	75962960	963	963	963	963	422
284	20250311	142900	75556574	963	963	963	963	615
285	20250311	142800	74964329	964	964	964	964	0
286	20250311	142700	74964329	964	964	964	964	0
287	20250311	142600	74964329	964	964	964	964	1
288	20250311	142500	74963365	963	963	963	963	0
289	20250311	142400	74963365	963	963	963	963	0
290	20250311	142300	74963365	963	963	963	963	0
291	20250311	142200	74963365	963	963	963	963	0
292	20250311	142100	74963365	963	964	964	963	509
293	20250311	142000	74472698	965	965	965	965	0
294	20250311	141900	74472698	965	965	965	965	0
295	20250311	141800	74472698	965	965	965	965	0
296	20250311	141700	74472698	965	965	965	965	0
297	20250311	141600	74472698	965	963	965	963	337
298	20250311	141500	74148165	963	963	963	963	0
299	20250311	141400	74148165	963	963	963	963	1
300	20250311	141300	74147202	963	963	963	963	200
301	20250311	141200	73954602	963	963	963	963	0
302	20250311	141100	73954602	963	963	963	963	300
303	20250311	141000	73665702	963	963	963	963	0
304	20250311	140900	73665702	963	963	963	963	0
305	20250311	140800	73665702	963	962	963	962	11
306	20250311	140700	73655119	963	963	963	963	126
307	20250311	140600	73533781	963	963	963	963	1
308	20250311	140500	73532818	963	963	963	963	0
309	20250311	140400	73532818	963	963	963	963	0
310	20250311	140300	73532818	963	963	963	963	0
311	20250311	140200	73532818	963	963	963	963	385
312	20250311	140100	73162063	962	962	962	962	0
313	20250311	140000	73162063	962	962	962	962	0
314	20250311	135900	73162063	962	962	962	962	0
315	20250311	135800	73162063	962	962	962	962	0
316	20250311	135700	73162063	962	962	962	962	1000
317	20250311	135600	72200063	962	962	962	962	0
318	20250311	135500	72200063	962	962	962	962	0
319	20250311	135400	72200063	962	962	962	962	0
320	20250311	135300	72200063	962	962	962	962	0
321	20250311	135200	72200063	962	962	962	962	183
322	20250311	135100	72024017	961	961	961	961	100
323	20250311	135000	71927917	961	961	961	961	0
324	20250311	134900	71927917	961	961	961	961	0
325	20250311	134800	71927917	961	961	961	961	0
326	20250311	134700	71927917	961	961	961	961	0
327	20250311	134600	71927917	961	961	961	961	1217
328	20250311	134500	70758380	961	961	961	961	783
329	20250311	134400	70005917	963	963	963	963	0
330	20250311	134300	70005917	963	963	963	963	0
331	20250311	134200	70005917	963	963	963	963	1
332	20250311	134100	70004954	963	963	963	963	0
333	20250311	134000	70004954	963	963	963	963	0
334	20250311	133900	70004954	963	963	963	963	0
335	20250311	133800	70004954	963	963	963	963	20
336	20250311	133700	69985694	963	961	963	961	26
337	20250311	133600	69960706	961	961	963	961	15
338	20250311	133500	69946265	961	961	961	961	200
339	20250311	133400	69754065	963	963	963	963	0
340	20250311	133300	69754065	963	963	963	963	0
341	20250311	133200	69754065	963	963	963	963	0
342	20250311	133100	69754065	963	963	963	963	0
343	20250311	133000	69754065	963	963	963	963	0
344	20250311	132900	69754065	963	963	963	963	0
345	20250311	132800	69754065	963	961	963	961	2
346	20250311	132700	69752141	965	965	965	965	0
347	20250311	132600	69752141	965	965	965	965	1
348	20250311	132500	69751176	960	960	960	960	0
349	20250311	132400	69751176	960	961	961	960	2660
350	20250311	132300	67195416	961	961	961	961	1
351	20250311	132200	67194455	960	960	961	960	4243
352	20250311	132100	63121174	960	960	960	960	100
353	20250311	132000	63025174	960	960	960	960	1
354	20250311	131900	63024214	956	956	956	956	0
355	20250311	131800	63024214	956	956	956	956	0
356	20250311	131700	63024214	956	960	960	956	3001
357	20250311	131600	60153961	960	960	960	960	0
358	20250311	131500	60153961	960	960	960	960	0
359	20250311	131400	60153961	960	960	960	960	0
360	20250311	131300	60153961	960	960	960	960	0
361	20250311	131200	60153961	960	960	960	960	1
362	20250311	131100	60153001	958	958	958	958	0
363	20250311	131000	60153001	958	958	958	958	0
364	20250311	130900	60153001	958	958	958	958	0
365	20250311	130800	60153001	958	958	958	958	0
366	20250311	130700	60153001	958	958	958	958	158
367	20250311	130600	60001637	960	960	960	960	0
368	20250311	130500	60001637	960	959	960	959	3
369	20250311	130400	59998759	960	960	960	960	0
370	20250311	130300	59998759	960	960	960	960	0
371	20250311	130200	59998759	960	960	960	960	0
372	20250311	130100	59998759	960	960	960	960	0
373	20250311	130000	59998759	960	960	960	960	0
374	20250311	125900	59998759	960	960	960	960	0
375	20250311	125800	59998759	960	960	960	960	0
376	20250311	125700	59998759	960	960	960	960	0
377	20250311	125600	59998759	960	960	960	960	0
378	20250311	125500	59998759	960	960	960	960	0
379	20250311	125400	59998759	960	960	960	960	0
380	20250311	125300	59998759	960	960	960	960	0
381	20250311	125200	59998759	960	960	960	960	0
382	20250311	125100	59998759	960	960	960	960	0
383	20250311	125000	59998759	960	959	960	959	214
384	20250311	124900	59793520	957	957	957	957	0
385	20250311	124800	59793520	957	957	957	957	0
386	20250311	124700	59793520	957	957	957	957	0
387	20250311	124600	59793520	957	957	957	957	0
388	20250311	124500	59793520	957	957	957	957	0
389	20250311	124400	59793520	957	957	957	957	10
390	20250311	124300	59783950	960	960	960	960	0
391	20250311	124200	59783950	960	960	960	960	0
392	20250311	124100	59783950	960	960	960	960	0
393	20250311	124000	59783950	960	960	960	960	0
394	20250311	123900	59783950	960	960	960	960	1
395	20250311	123800	59782990	958	958	958	958	8
396	20250311	123700	59775326	959	960	960	959	6
397	20250311	123600	59769570	960	960	960	960	10
398	20250311	123500	59759970	960	960	960	960	0
399	20250311	123400	59759970	960	960	960	960	0
400	20250311	123300	59759970	960	960	960	960	0
401	20250311	123200	59759970	960	960	960	960	0
402	20250311	123100	59759970	960	960	960	960	0
403	20250311	123000	59759970	960	960	960	960	0
404	20250311	122900	59759970	960	960	960	960	0
405	20250311	122800	59759970	960	960	960	960	0
406	20250311	122700	59759970	960	960	960	960	0
407	20250311	122600	59759970	960	960	960	960	0
408	20250311	122500	59759970	960	960	960	960	0
409	20250311	122400	59759970	960	960	960	960	0
410	20250311	122300	59759970	960	960	960	960	0
411	20250311	122200	59759970	960	960	960	960	0
412	20250311	122100	59759970	960	960	960	960	0
413	20250311	122000	59759970	960	960	960	960	0
414	20250311	121900	59759970	960	960	960	960	0
415	20250311	121800	59759970	960	960	960	960	0
416	20250311	121700	59759970	960	960	960	960	0
417	20250311	121600	59759970	960	960	960	960	1
418	20250311	121500	59759010	960	960	960	960	0
419	20250311	121400	59759010	960	960	960	960	0
420	20250311	121300	59759010	960	958	960	958	31
421	20250311	121200	59729310	960	960	960	960	20
422	20250311	121100	59710110	960	960	960	960	0
423	20250311	121000	59710110	960	960	960	960	0
424	20250311	120900	59710110	960	960	960	960	0
425	20250311	120800	59710110	960	960	960	960	0
426	20250311	120700	59710110	960	960	960	960	0
427	20250311	120600	59710110	960	960	960	960	0
428	20250311	120500	59710110	960	960	960	960	0
429	20250311	120400	59710110	960	960	960	960	0
430	20250311	120300	59710110	960	960	960	960	0
431	20250311	120200	59710110	960	960	960	960	0
432	20250311	120100	59710110	960	960	960	960	0
433	20250311	120000	59710110	960	960	960	960	0
434	20250311	115900	59710110	960	960	960	960	0
435	20250311	115800	59710110	960	960	960	960	0
436	20250311	115700	59710110	960	960	960	960	0
437	20250311	115600	59710110	960	960	960	960	0
438	20250311	115500	59710110	960	960	960	960	0
439	20250311	115400	59710110	960	960	960	960	0
440	20250311	115300	59710110	960	960	960	960	0
441	20250311	115200	59710110	960	960	960	960	0
442	20250311	115100	59710110	960	960	960	960	0
443	20250311	115000	59710110	960	960	960	960	0
444	20250311	114900	59710110	960	960	960	960	0
445	20250311	114800	59710110	960	960	960	960	0
446	20250311	114700	59710110	960	960	960	960	0
447	20250311	114600	59710110	960	960	960	960	0
448	20250311	114500	59710110	960	960	960	960	1
449	20250311	114400	59709150	961	955	961	955	10201
450	20250311	114300	49926143	954	954	954	954	0
451	20250311	114200	49926143	954	954	954	954	0
452	20250311	114100	49926143	954	954	954	954	0
453	20250311	114000	49926143	954	954	954	954	0
454	20250311	113900	49926143	954	954	954	954	0
455	20250311	113800	49926143	954	954	954	954	120
456	20250311	113700	49811663	955	955	955	955	1
457	20250311	113600	49810708	954	954	954	954	1858
458	20250311	113500	48038176	954	954	954	954	0
459	20250311	113400	48038176	954	954	954	954	2
460	20250311	113300	48036268	954	954	954	954	0
461	20250311	113200	48036268	954	954	954	954	0
462	20250311	113100	48036268	954	954	954	954	0
463	20250311	113000	48036268	954	954	954	954	0
464	20250311	112900	48036268	954	954	954	954	0
465	20250311	112800	48036268	954	954	954	954	0
466	20250311	112700	48036268	954	955	955	954	1901
467	20250311	112600	46222669	956	956	956	956	0
468	20250311	112500	46222669	956	956	956	956	0
469	20250311	112400	46222669	956	956	956	956	0
470	20250311	112300	46222669	956	956	956	956	0
471	20250311	112200	46222669	956	956	956	956	0
472	20250311	112100	46222669	956	956	956	956	100
473	20250311	112000	46127069	956	956	956	956	0
474	20250311	111900	46127069	956	956	956	956	0
475	20250311	111800	46127069	956	956	956	956	0
476	20250311	111700	46127069	956	956	956	954	29
477	20250311	111600	46099397	953	953	953	953	0
478	20250311	111500	46099397	953	953	953	953	447
479	20250311	111400	45673406	953	955	955	953	2063
480	20250311	111300	43706966	956	956	956	956	0
481	20250311	111200	43706966	956	956	956	956	0
482	20250311	111100	43706966	956	956	956	956	1
483	20250311	111000	43706010	957	957	957	957	0
484	20250311	110900	43706010	957	957	957	957	0
485	20250311	110800	43706010	957	957	957	957	0
486	20250311	110700	43706010	957	957	957	957	0
487	20250311	110600	43706010	957	957	957	957	0
488	20250311	110500	43706010	957	957	957	957	0
489	20250311	110400	43706010	957	957	957	957	0
490	20250311	110300	43706010	957	957	957	957	0
491	20250311	110200	43706010	957	957	957	957	0
492	20250311	110100	43706010	957	957	957	957	0
493	20250311	110000	43706010	957	957	957	957	0
494	20250311	105900	43706010	957	957	957	957	0
495	20250311	105800	43706010	957	957	957	957	3
496	20250311	105700	43703139	957	957	957	957	0
497	20250311	105600	43703139	957	957	957	957	0
498	20250311	105500	43703139	957	957	957	957	0
499	20250311	105400	43703139	957	957	957	957	0
500	20250311	105300	43703139	957	957	957	957	0
501	20250311	105200	43703139	957	957	957	957	300
502	20250311	105100	43416039	957	957	957	957	200
503	20250311	105000	43224639	953	955	955	953	3847
504	20250311	104900	39550842	955	955	955	955	0
505	20250311	104800	39550842	955	955	955	955	100
506	20250311	104700	39455342	955	955	955	955	0
507	20250311	104600	39455342	955	955	955	955	22
508	20250311	104500	39434332	955	955	955	955	0
509	20250311	104400	39434332	955	955	955	955	0
510	20250311	104300	39434332	955	955	955	955	0
511	20250311	104200	39434332	955	955	955	955	0
512	20250311	104100	39434332	955	955	955	955	0
513	20250311	104000	39434332	955	955	955	955	0
514	20250311	103900	39434332	955	955	955	955	0
515	20250311	103800	39434332	955	955	955	955	0
516	20250311	103700	39434332	955	955	955	955	0
517	20250311	103600	39434332	955	955	955	955	0
518	20250311	103500	39434332	955	955	955	955	0
519	20250311	103400	39434332	955	955	955	955	0
520	20250311	103300	39434332	955	955	955	955	0
521	20250311	103200	39434332	955	955	955	955	0
522	20250311	103100	39434332	955	955	955	955	0
523	20250311	103000	39434332	955	955	955	955	100
524	20250311	102900	39338832	955	955	955	955	0
525	20250311	102800	39338832	955	955	955	955	50
526	20250311	102700	39291082	957	957	957	957	0
527	20250311	102600	39291082	957	957	957	957	0
528	20250311	102500	39291082	957	957	957	957	2
529	20250311	102400	39289168	957	957	957	957	0
530	20250311	102300	39289168	957	957	957	957	0
531	20250311	102200	39289168	957	957	957	957	0
532	20250311	102100	39289168	957	957	957	957	0
533	20250311	102000	39289168	957	957	957	957	100
534	20250311	101900	39193468	957	957	957	957	0
535	20250311	101800	39193468	957	957	957	957	0
536	20250311	101700	39193468	957	957	957	957	0
537	20250311	101600	39193468	957	957	957	957	0
538	20250311	101500	39193468	957	957	957	957	1
539	20250311	101400	39192511	952	952	952	952	0
540	20250311	101300	39192511	952	955	955	952	2870
541	20250311	101200	36460268	957	957	957	957	0
542	20250311	101100	36460268	957	957	957	957	0
543	20250311	101000	36460268	957	957	957	957	0
544	20250311	100900	36460268	957	957	957	957	0
545	20250311	100800	36460268	957	957	957	957	0
546	20250311	100700	36460268	957	957	957	957	0
547	20250311	100600	36460268	957	957	957	957	0
548	20250311	100500	36460268	957	957	957	957	0
549	20250311	100400	36460268	957	957	957	957	0
550	20250311	100300	36460268	957	957	957	957	0
551	20250311	100200	36460268	957	957	957	957	1
552	20250311	100100	36459311	953	953	953	953	989
553	20250311	100000	35516794	952	952	952	952	1
554	20250311	095900	35515842	952	952	952	952	6
555	20250311	095800	35510130	950	952	952	950	2791
556	20250311	095700	32855031	953	953	953	951	613
557	20250311	095600	32271727	952	952	953	951	3621
558	20250311	095500	28826020	953	955	955	953	2677
559	20250311	095400	26273388	955	955	955	955	1463
560	20250311	095300	24876223	956	956	956	956	500
561	20250311	095200	24398223	956	956	956	956	0
562	20250311	095100	24398223	956	956	956	956	0
563	20250311	095000	24398223	956	956	956	956	0
564	20250311	094900	24398223	956	957	957	955	1910
565	20250311	094800	22572236	959	959	959	959	0
566	20250311	094700	22572236	959	959	959	959	0
567	20250311	094600	22572236	959	959	959	959	0
568	20250311	094500	22572236	959	959	959	959	0
569	20250311	094400	22572236	959	959	959	959	0
570	20250311	094300	22572236	959	959	959	959	0
571	20250311	094200	22572236	959	959	959	959	0
572	20250311	094100	22572236	959	959	959	959	0
573	20250311	094000	22572236	959	959	959	959	0
574	20250311	093900	22572236	959	959	959	959	0
575	20250311	093800	22572236	959	959	959	959	0
576	20250311	093700	22572236	959	959	959	959	523
577	20250311	093600	22070679	959	959	959	959	201
578	20250311	093500	21877920	959	959	959	959	50
579	20250311	093400	21829970	959	959	959	957	93
580	20250311	093300	21740863	959	959	959	959	1
581	20250311	093200	21739904	957	957	957	957	0
582	20250311	093100	21739904	957	957	957	957	14
583	20250311	093000	21726506	957	957	957	957	6
584	20250311	092900	21720764	957	957	957	957	0
585	20250311	092800	21720764	957	957	957	957	0
586	20250311	092700	21720764	957	957	957	957	1
587	20250311	092600	21719807	956	957	957	956	1530
588	20250311	092500	20257097	957	957	957	957	8
589	20250311	092400	20249441	958	958	958	958	6
590	20250311	092300	20243693	958	958	958	958	1
591	20250311	092200	20242735	956	957	958	956	505
592	20250311	092100	19759949	958	958	958	958	9
593	20250311	092000	19751327	956	956	956	956	0
594	20250311	091900	19751327	956	956	956	956	0
595	20250311	091800	19751327	956	956	956	956	6
596	20250311	091700	19745591	958	958	958	958	0
597	20250311	091600	19745591	958	956	958	956	1020
598	20250311	091500	18770431	956	956	956	956	0
599	20250311	091400	18770431	956	956	956	956	0
600	20250311	091300	18770431	956	956	956	956	0
601	20250311	091200	18770431	956	958	958	956	2400
602	20250311	091100	16475031	956	956	956	956	23
603	20250311	091000	16453043	956	956	956	956	40
604	20250311	090900	16414803	956	956	956	956	0
605	20250311	090800	16414803	956	959	960	955	4554
606	20250311	090700	12051346	959	961	961	958	8632
607	20250311	090600	3761789	967	967	967	967	10
608	20250311	090500	3752119	967	967	967	967	26
609	20250311	090400	3726977	967	967	967	967	15
610	20250311	090300	3712472	968	968	968	968	0
611	20250311	090200	3712472	968	962	968	961	961
612	20250311	090100	2788539	961	963	963	961	810
613	20250311	090000	2009829	969	970	970	969	2072