KissMeData/024890/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	191100	31740219	969	969	969	969	826
3	20250307	191000	31740219	969	969	969	969	0
4	20250307	190900	31740219	969	969	969	969	0
5	20250307	190800	31740219	969	969	969	969	0
6	20250307	190700	31740219	969	969	969	969	0
7	20250307	190600	31740219	969	969	969	969	0
8	20250307	190500	31740219	969	969	969	969	0
9	20250307	190400	31740219	969	969	969	969	0
10	20250307	190300	31740219	969	969	969	969	0
11	20250307	190200	31740219	969	969	969	969	0
12	20250307	190100	31740219	969	969	969	969	0
13	20250307	190000	31740219	969	969	969	969	0
14	20250307	185900	31740219	969	969	969	969	0
15	20250307	185800	31740219	969	969	969	969	0
16	20250307	185700	31740219	969	969	969	969	0
17	20250307	185600	31740219	969	969	969	969	0
18	20250307	185500	31740219	969	969	969	969	0
19	20250307	185400	31740219	969	969	969	969	0
20	20250307	185300	31740219	969	969	969	969	0
21	20250307	185200	31740219	969	969	969	969	0
22	20250307	185100	31740219	969	969	969	969	0
23	20250307	185000	31740219	969	969	969	969	0
24	20250307	184900	31740219	969	969	969	969	0
25	20250307	184800	31740219	969	969	969	969	0
26	20250307	184700	31740219	969	969	969	969	0
27	20250307	184600	31740219	969	969	969	969	0
28	20250307	184500	31740219	969	969	969	969	0
29	20250307	184400	31740219	969	969	969	969	0
30	20250307	184300	31740219	969	969	969	969	0
31	20250307	184200	31740219	969	969	969	969	0
32	20250307	184100	31740219	969	969	969	969	826
33	20250307	184000	31740219	969	969	969	969	0
34	20250307	183900	31740219	969	969	969	969	0
35	20250307	183800	31740219	969	969	969	969	0
36	20250307	183700	31740219	969	969	969	969	0
37	20250307	183600	31740219	969	969	969	969	0
38	20250307	183500	31740219	969	969	969	969	0
39	20250307	183400	31740219	969	969	969	969	0
40	20250307	183300	31740219	969	969	969	969	0
41	20250307	183200	31740219	969	969	969	969	0
42	20250307	183100	31740219	969	969	969	969	0
43	20250307	183000	31740219	969	969	969	969	0
44	20250307	182900	31740219	969	969	969	969	0
45	20250307	182800	31740219	969	969	969	969	0
46	20250307	182700	31740219	969	969	969	969	0
47	20250307	182600	31740219	969	969	969	969	0
48	20250307	182500	31740219	969	969	969	969	0
49	20250307	182400	31740219	969	969	969	969	0
50	20250307	182300	31740219	969	969	969	969	0
51	20250307	182200	31740219	969	969	969	969	0
52	20250307	182100	31740219	969	969	969	969	0
53	20250307	182000	31740219	969	969	969	969	0
54	20250307	181900	31740219	969	969	969	969	0
55	20250307	181800	31740219	969	969	969	969	0
56	20250307	181700	31740219	969	969	969	969	0
57	20250307	181600	31740219	969	969	969	969	0
58	20250307	181500	31740219	969	969	969	969	0
59	20250307	181400	31740219	969	969	969	969	0
60	20250307	181300	31740219	969	969	969	969	0
61	20250307	181200	31740219	969	969	969	969	0
62	20250307	181100	31740219	969	969	969	969	826
63	20250307	181000	31740219	969	969	969	969	0
64	20250307	180900	31740219	969	969	969	969	0
65	20250307	180800	31740219	969	969	969	969	0
66	20250307	180700	31740219	969	969	969	969	0
67	20250307	180600	31740219	969	969	969	969	0
68	20250307	180500	31740219	969	969	969	969	0
69	20250307	180400	31740219	969	969	969	969	0
70	20250307	180300	31740219	969	969	969	969	0
71	20250307	180200	31740219	969	969	969	969	0
72	20250307	180100	31740219	969	969	969	969	0
73	20250307	180000	31740219	969	969	969	969	0
74	20250307	175900	31740219	969	969	969	969	0
75	20250307	175800	31740219	969	969	969	969	0
76	20250307	175700	31740219	969	969	969	969	0
77	20250307	175600	31740219	969	969	969	969	0
78	20250307	175500	31740219	969	969	969	969	0
79	20250307	175400	31740219	969	969	969	969	0
80	20250307	175300	31740219	969	969	969	969	0
81	20250307	175200	31740219	969	969	969	969	0
82	20250307	175100	31740219	969	969	969	969	0
83	20250307	175000	31740219	969	969	969	969	0
84	20250307	174900	31740219	969	969	969	969	0
85	20250307	174800	31740219	969	969	969	969	0
86	20250307	174700	31740219	969	969	969	969	0
87	20250307	174600	31740219	969	969	969	969	0
88	20250307	174500	31740219	969	969	969	969	0
89	20250307	174400	31740219	969	969	969	969	0
90	20250307	174300	31740219	969	969	969	969	0
91	20250307	174200	31740219	969	969	969	969	0
92	20250307	174100	31740219	969	969	969	969	826
93	20250307	174000	31740219	969	969	969	969	0
94	20250307	173900	31740219	969	969	969	969	0
95	20250307	173800	31740219	969	969	969	969	0
96	20250307	173700	31740219	969	969	969	969	0
97	20250307	173600	31740219	969	969	969	969	0
98	20250307	173500	31740219	969	969	969	969	0
99	20250307	173400	31740219	969	969	969	969	0
100	20250307	173300	31740219	969	969	969	969	0
101	20250307	173200	31740219	969	969	969	969	0
102	20250307	173100	31740219	969	969	969	969	0
103	20250307	173000	31740219	969	969	969	969	0
104	20250307	172900	31740219	969	969	969	969	0
105	20250307	172800	31740219	969	969	969	969	0
106	20250307	172700	31740219	969	969	969	969	0
107	20250307	172600	31740219	969	969	969	969	0
108	20250307	172500	31740219	969	969	969	969	0
109	20250307	172400	31740219	969	969	969	969	0
110	20250307	172300	31740219	969	969	969	969	0
111	20250307	172200	31740219	969	969	969	969	0
112	20250307	172100	31740219	969	969	969	969	0
113	20250307	172000	31740219	969	969	969	969	0
114	20250307	171900	31740219	969	969	969	969	0
115	20250307	171800	31740219	969	969	969	969	0
116	20250307	171700	31740219	969	969	969	969	0
117	20250307	171600	31740219	969	969	969	969	0
118	20250307	171500	31740219	969	969	969	969	0
119	20250307	171400	31740219	969	969	969	969	0
120	20250307	171300	31740219	969	969	969	969	0
121	20250307	171200	31740219	969	969	969	969	0
122	20250307	171100	31740219	969	969	969	969	826
123	20250307	171000	31740219	969	969	969	969	0
124	20250307	170900	31740219	969	969	969	969	0
125	20250307	170800	31740219	969	969	969	969	0
126	20250307	170700	31740219	969	969	969	969	0
127	20250307	170600	31740219	969	969	969	969	0
128	20250307	170500	31740219	969	969	969	969	0
129	20250307	170400	31740219	969	969	969	969	0
130	20250307	170300	31740219	969	969	969	969	0
131	20250307	170200	31740219	969	969	969	969	0
132	20250307	170100	31740219	969	969	969	969	0
133	20250307	170000	31740219	969	969	969	969	0
134	20250307	165900	31740219	969	969	969	969	0
135	20250307	165800	31740219	969	969	969	969	0
136	20250307	165700	31740219	969	969	969	969	0
137	20250307	165600	31740219	969	969	969	969	0
138	20250307	165500	31740219	969	969	969	969	0
139	20250307	165400	31740219	969	969	969	969	0
140	20250307	165300	31740219	969	969	969	969	0
141	20250307	165200	31740219	969	969	969	969	0
142	20250307	165100	31740219	969	969	969	969	0
143	20250307	165000	31740219	969	969	969	969	0
144	20250307	164900	31740219	969	969	969	969	0
145	20250307	164800	31740219	969	969	969	969	0
146	20250307	164700	31740219	969	969	969	969	0
147	20250307	164600	31740219	969	969	969	969	0
148	20250307	164500	31740219	969	969	969	969	0
149	20250307	164400	31740219	969	969	969	969	0
150	20250307	164300	31740219	969	969	969	969	0
151	20250307	164200	31740219	969	969	969	969	0
152	20250307	164100	31740219	969	969	969	969	826
153	20250307	164000	31740219	969	969	969	969	0
154	20250307	163900	31740219	969	969	969	969	0
155	20250307	163800	31740219	969	969	969	969	0
156	20250307	163700	31740219	969	969	969	969	0
157	20250307	163600	31740219	969	969	969	969	0
158	20250307	163500	31740219	969	969	969	969	0
159	20250307	163400	31740219	969	969	969	969	0
160	20250307	163300	31740219	969	969	969	969	0
161	20250307	163200	31740219	969	969	969	969	0
162	20250307	163100	31740219	969	969	969	969	0
163	20250307	163000	31740219	969	969	969	969	0
164	20250307	162900	31740219	969	969	969	969	0
165	20250307	162800	31740219	969	969	969	969	0
166	20250307	162700	31740219	969	969	969	969	0
167	20250307	162600	31740219	969	969	969	969	0
168	20250307	162500	31740219	969	969	969	969	0
169	20250307	162400	31740219	969	969	969	969	0
170	20250307	162300	31740219	969	969	969	969	0
171	20250307	162200	31740219	969	969	969	969	0
172	20250307	162100	31740219	969	969	969	969	0
173	20250307	162000	31740219	969	969	969	969	0
174	20250307	161900	31740219	969	969	969	969	0
175	20250307	161800	31740219	969	969	969	969	0
176	20250307	161700	31740219	969	969	969	969	0
177	20250307	161600	31740219	969	969	969	969	0
178	20250307	161500	31740219	969	969	969	969	0
179	20250307	161400	31740219	969	969	969	969	0
180	20250307	161300	31740219	969	969	969	969	0
181	20250307	161200	31740219	969	969	969	969	0
182	20250307	161100	31740219	969	969	969	969	826
183	20250307	161000	31740219	969	969	969	969	0
184	20250307	160900	31740219	969	969	969	969	0
185	20250307	160800	31740219	969	969	969	969	0
186	20250307	160700	31740219	969	969	969	969	0
187	20250307	160600	31740219	969	969	969	969	0
188	20250307	160500	31740219	969	969	969	969	0
189	20250307	160400	31740219	969	969	969	969	0
190	20250307	160300	31740219	969	969	969	969	0
191	20250307	160200	31740219	969	969	969	969	0
192	20250307	160100	31740219	969	969	969	969	0
193	20250307	160000	31740219	969	969	969	969	0
194	20250307	155900	31740219	969	969	969	969	0
195	20250307	155800	31740219	969	969	969	969	0
196	20250307	155700	31740219	969	969	969	969	0
197	20250307	155600	31740219	969	969	969	969	0
198	20250307	155500	31740219	969	969	969	969	0
199	20250307	155400	31740219	969	969	969	969	0
200	20250307	155300	31740219	969	969	969	969	0
201	20250307	155200	31740219	969	969	969	969	0
202	20250307	155100	31740219	969	969	969	969	0
203	20250307	155000	31740219	969	969	969	969	0
204	20250307	154900	31740219	969	969	969	969	0
205	20250307	154800	31740219	969	969	969	969	0
206	20250307	154700	31740219	969	969	969	969	0
207	20250307	154600	31740219	969	969	969	969	0
208	20250307	154500	31740219	969	969	969	969	0
209	20250307	154400	31740219	969	969	969	969	0
210	20250307	154300	31740219	969	969	969	969	0
211	20250307	154200	31740219	969	969	969	969	0
212	20250307	154100	31740219	969	969	969	969	826
213	20250307	154000	31740219	969	969	969	969	0
214	20250307	153900	31740219	969	969	969	969	0
215	20250307	153800	31740219	969	969	969	969	0
216	20250307	153700	31740219	969	969	969	969	0
217	20250307	153600	31740219	969	969	969	969	0
218	20250307	153500	31740219	969	969	969	969	0
219	20250307	153400	31740219	969	969	969	969	0
220	20250307	153300	31740219	969	969	969	969	0
221	20250307	153200	31740219	969	969	969	969	0
222	20250307	153100	31740219	969	969	969	969	0
223	20250307	153000	31740219	969	969	969	969	826
224	20250307	152900	30939825	969	969	969	969	0
225	20250307	152800	30939825	969	969	969	969	0
226	20250307	152700	30939825	969	969	969	969	0
227	20250307	152600	30939825	969	969	969	969	0
228	20250307	152500	30939825	969	969	969	969	0
229	20250307	152400	30939825	969	969	969	969	0
230	20250307	152300	30939825	969	969	969	969	0
231	20250307	152200	30939825	969	969	969	969	0
232	20250307	152100	30939825	969	969	969	969	0
233	20250307	152000	30939825	969	969	969	969	0
234	20250307	151900	30939825	969	969	969	969	0
235	20250307	151800	30939825	969	969	969	969	1
236	20250307	151700	30938856	969	969	969	969	0
237	20250307	151600	30938856	969	969	969	969	200
238	20250307	151500	30745056	968	968	968	968	0
239	20250307	151400	30745056	968	968	968	968	60
240	20250307	151300	30686976	968	968	968	968	0
241	20250307	151200	30686976	968	968	968	968	0
242	20250307	151100	30686976	968	968	968	968	336
243	20250307	151000	30361728	968	968	968	968	0
244	20250307	150900	30361728	968	968	968	968	0
245	20250307	150800	30361728	968	968	968	968	0
246	20250307	150700	30361728	968	968	968	968	0
247	20250307	150600	30361728	968	968	968	968	104
248	20250307	150500	30261056	968	968	968	968	0
249	20250307	150400	30261056	968	968	968	968	0
250	20250307	150300	30261056	968	968	968	968	0
251	20250307	150200	30261056	968	968	968	968	0
252	20250307	150100	30261056	968	968	968	968	0
253	20250307	150000	30261056	968	968	968	968	0
254	20250307	145900	30261056	968	968	968	968	0
255	20250307	145800	30261056	968	968	968	968	0
256	20250307	145700	30261056	968	968	968	968	0
257	20250307	145600	30261056	968	968	968	968	0
258	20250307	145500	30261056	968	968	968	968	0
259	20250307	145400	30261056	968	968	968	968	0
260	20250307	145300	30261056	968	968	968	968	0
261	20250307	145200	30261056	968	968	968	968	0
262	20250307	145100	30261056	968	968	968	968	0
263	20250307	145000	30261056	968	968	968	968	0
264	20250307	144900	30261056	968	968	968	968	0
265	20250307	144800	30261056	968	968	968	968	0
266	20250307	144700	30261056	968	968	968	968	0
267	20250307	144600	30261056	968	968	968	968	0
268	20250307	144500	30261056	968	968	968	968	0
269	20250307	144400	30261056	968	968	968	968	0
270	20250307	144300	30261056	968	968	968	968	3
271	20250307	144200	30258152	968	968	968	968	0
272	20250307	144100	30258152	968	968	968	968	0
273	20250307	144000	30258152	968	968	968	968	0
274	20250307	143900	30258152	968	968	968	968	0
275	20250307	143800	30258152	968	968	968	968	0
276	20250307	143700	30258152	968	968	968	968	0
277	20250307	143600	30258152	968	968	968	968	0
278	20250307	143500	30258152	968	968	968	968	0
279	20250307	143400	30258152	968	968	968	968	0
280	20250307	143300	30258152	968	968	968	968	1
281	20250307	143200	30257184	965	965	965	965	0
282	20250307	143100	30257184	965	965	965	965	0
283	20250307	143000	30257184	965	965	965	965	0
284	20250307	142900	30257184	965	965	965	965	0
285	20250307	142800	30257184	965	965	965	965	69
286	20250307	142700	30190599	968	968	968	968	94
287	20250307	142600	30099607	968	968	968	968	0
288	20250307	142500	30099607	968	968	968	968	404
289	20250307	142400	29708535	968	968	968	968	0
290	20250307	142300	29708535	968	968	968	968	0
291	20250307	142200	29708535	968	966	968	966	1136
292	20250307	142100	28610199	966	966	966	966	4
293	20250307	142000	28606335	967	967	967	967	0
294	20250307	141900	28606335	967	967	967	967	0
295	20250307	141800	28606335	967	967	967	967	0
296	20250307	141700	28606335	967	967	967	967	0
297	20250307	141600	28606335	967	967	967	967	0
298	20250307	141500	28606335	967	967	967	967	0
299	20250307	141400	28606335	967	967	967	967	0
300	20250307	141300	28606335	967	967	967	967	0
301	20250307	141200	28606335	967	967	967	967	0
302	20250307	141100	28606335	967	967	967	967	0
303	20250307	141000	28606335	967	967	967	967	0
304	20250307	140900	28606335	967	967	967	967	0
305	20250307	140800	28606335	967	967	967	967	0
306	20250307	140700	28606335	967	967	967	967	0
307	20250307	140600	28606335	967	967	967	967	0
308	20250307	140500	28606335	967	967	967	967	0
309	20250307	140400	28606335	967	967	967	967	0
310	20250307	140300	28606335	967	966	967	966	1090
311	20250307	140200	27553373	968	968	968	968	23
312	20250307	140100	27531109	968	968	968	968	0
313	20250307	140000	27531109	968	968	968	968	0
314	20250307	135900	27531109	968	968	968	968	0
315	20250307	135800	27531109	968	968	968	968	1
316	20250307	135700	27530141	966	966	966	966	0
317	20250307	135600	27530141	966	966	966	966	500
318	20250307	135500	27047141	966	966	966	966	32
319	20250307	135400	27016229	969	969	969	969	0
320	20250307	135300	27016229	969	969	969	969	0
321	20250307	135200	27016229	969	969	969	969	0
322	20250307	135100	27016229	969	969	969	969	0
323	20250307	135000	27016229	969	969	969	969	0
324	20250307	134900	27016229	969	969	969	969	0
325	20250307	134800	27016229	969	969	969	969	0
326	20250307	134700	27016229	969	969	969	969	0
327	20250307	134600	27016229	969	969	969	969	0
328	20250307	134500	27016229	969	969	969	969	10
329	20250307	134400	27006539	969	967	969	967	1011
330	20250307	134300	26028878	967	967	967	967	0
331	20250307	134200	26028878	967	967	967	967	0
332	20250307	134100	26028878	967	967	967	967	0
333	20250307	134000	26028878	967	967	967	967	1
334	20250307	133900	26027911	967	967	967	967	0
335	20250307	133800	26027911	967	967	967	967	0
336	20250307	133700	26027911	967	967	967	967	0
337	20250307	133600	26027911	967	967	967	967	0
338	20250307	133500	26027911	967	967	967	967	0
339	20250307	133400	26027911	967	967	967	967	0
340	20250307	133300	26027911	967	967	967	967	0
341	20250307	133200	26027911	967	967	967	967	0
342	20250307	133100	26027911	967	967	967	967	0
343	20250307	133000	26027911	967	967	967	967	0
344	20250307	132900	26027911	967	967	967	967	0
345	20250307	132800	26027911	967	967	967	967	0
346	20250307	132700	26027911	967	967	967	967	0
347	20250307	132600	26027911	967	967	967	967	113
348	20250307	132500	25918640	967	967	967	967	0
349	20250307	132400	25918640	967	967	967	967	0
350	20250307	132300	25918640	967	967	967	967	0
351	20250307	132200	25918640	967	967	967	967	0
352	20250307	132100	25918640	967	966	967	966	1001
353	20250307	132000	24951673	967	967	967	967	0
354	20250307	131900	24951673	967	964	967	964	103
355	20250307	131800	24852285	967	967	967	967	37
356	20250307	131700	24816506	967	967	967	967	0
357	20250307	131600	24816506	967	967	967	967	1
358	20250307	131500	24815539	966	966	966	966	0
359	20250307	131400	24815539	966	966	966	966	0
360	20250307	131300	24815539	966	966	966	966	0
361	20250307	131200	24815539	966	966	966	966	318
362	20250307	131100	24508351	966	966	966	966	0
363	20250307	131000	24508351	966	966	966	966	0
364	20250307	130900	24508351	966	966	966	966	0
365	20250307	130800	24508351	966	966	966	966	0
366	20250307	130700	24508351	966	966	966	966	182
367	20250307	130600	24332539	967	967	967	967	0
368	20250307	130500	24332539	967	967	967	967	0
369	20250307	130400	24332539	967	967	967	967	0
370	20250307	130300	24332539	967	967	967	967	0
371	20250307	130200	24332539	967	967	967	967	0
372	20250307	130100	24332539	967	966	967	966	591
373	20250307	130000	23761632	966	965	966	965	516
374	20250307	125900	23263641	963	963	963	963	0
375	20250307	125800	23263641	963	963	963	963	952
376	20250307	125700	22346865	965	965	965	965	0
377	20250307	125600	22346865	965	965	965	965	34
378	20250307	125500	22314055	963	964	964	963	19
379	20250307	125400	22295757	965	965	965	965	0
380	20250307	125300	22295757	965	965	965	965	0
381	20250307	125200	22295757	965	965	965	965	1
382	20250307	125100	22294792	966	966	966	966	0
383	20250307	125000	22294792	966	966	966	966	0
384	20250307	124900	22294792	966	966	966	966	0
385	20250307	124800	22294792	966	966	966	966	0
386	20250307	124700	22294792	966	966	966	966	0
387	20250307	124600	22294792	966	966	966	966	0
388	20250307	124500	22294792	966	966	966	966	0
389	20250307	124400	22294792	966	966	966	966	0
390	20250307	124300	22294792	966	966	966	966	21
391	20250307	124200	22274506	966	966	966	966	0
392	20250307	124100	22274506	966	966	966	966	0
393	20250307	124000	22274506	966	966	966	966	0
394	20250307	123900	22274506	966	966	966	966	0
395	20250307	123800	22274506	966	966	966	966	0
396	20250307	123700	22274506	966	966	966	966	0
397	20250307	123600	22274506	966	966	966	966	0
398	20250307	123500	22274506	966	966	966	966	0
399	20250307	123400	22274506	966	966	966	966	2
400	20250307	123300	22272574	966	966	966	966	0
401	20250307	123200	22272574	966	966	966	966	0
402	20250307	123100	22272574	966	966	966	966	0
403	20250307	123000	22272574	966	966	966	966	0
404	20250307	122900	22272574	966	966	966	966	0
405	20250307	122800	22272574	966	966	966	966	0
406	20250307	122700	22272574	966	966	966	966	0
407	20250307	122600	22272574	966	966	966	966	0
408	20250307	122500	22272574	966	966	966	966	0
409	20250307	122400	22272574	966	966	966	966	0
410	20250307	122300	22272574	966	966	966	966	0
411	20250307	122200	22272574	966	966	966	966	0
412	20250307	122100	22272574	966	966	966	966	0
413	20250307	122000	22272574	966	966	966	966	0
414	20250307	121900	22272574	966	966	966	966	0
415	20250307	121800	22272574	966	966	966	966	0
416	20250307	121700	22272574	966	966	966	966	448
417	20250307	121600	21839806	966	966	966	966	1
418	20250307	121500	21838840	963	963	963	963	5
419	20250307	121400	21834025	963	964	964	963	1756
420	20250307	121300	20142797	966	966	966	966	0
421	20250307	121200	20142797	966	966	966	966	0
422	20250307	121100	20142797	966	966	966	966	0
423	20250307	121000	20142797	966	966	966	966	0
424	20250307	120900	20142797	966	966	966	966	0
425	20250307	120800	20142797	966	966	966	966	0
426	20250307	120700	20142797	966	966	966	966	1
427	20250307	120600	20141831	963	963	963	963	0
428	20250307	120500	20141831	963	963	963	963	0
429	20250307	120400	20141831	963	963	963	963	0
430	20250307	120300	20141831	963	963	963	963	0
431	20250307	120200	20141831	963	963	963	963	1500
432	20250307	120100	18697331	963	963	963	963	0
433	20250307	120000	18697331	963	963	963	963	0
434	20250307	115900	18697331	963	963	963	963	0
435	20250307	115800	18697331	963	964	964	963	2890
436	20250307	115700	15913589	964	964	964	964	1
437	20250307	115600	15912625	964	964	964	964	0
438	20250307	115500	15912625	964	964	964	964	0
439	20250307	115400	15912625	964	964	964	964	10
440	20250307	115300	15902985	964	964	964	964	0
441	20250307	115200	15902985	964	965	965	964	2000
442	20250307	115100	13974982	968	968	968	968	500
443	20250307	115000	13490982	968	968	968	968	0
444	20250307	114900	13490982	968	968	968	968	0
445	20250307	114800	13490982	968	968	968	968	0
446	20250307	114700	13490982	968	968	968	968	0
447	20250307	114600	13490982	968	968	968	968	1
448	20250307	114500	13490014	965	965	965	965	0
449	20250307	114400	13490014	965	965	965	965	99
450	20250307	114300	13394479	964	965	965	964	2800
451	20250307	114200	10694745	968	968	968	968	0
452	20250307	114100	10694745	968	968	968	968	0
453	20250307	114000	10694745	968	968	968	968	0
454	20250307	113900	10694745	968	968	968	968	0
455	20250307	113800	10694745	968	968	968	968	0
456	20250307	113700	10694745	968	968	968	968	0
457	20250307	113600	10694745	968	968	968	968	500
458	20250307	113500	10210745	968	965	968	965	1001
459	20250307	113400	9244777	967	967	967	967	411
460	20250307	113300	8847340	968	967	968	967	90
461	20250307	113200	8760309	967	967	967	967	1
462	20250307	113100	8759342	965	965	965	965	0
463	20250307	113000	8759342	965	965	965	965	0
464	20250307	112900	8759342	965	966	966	965	100
465	20250307	112800	8662838	966	966	966	966	0
466	20250307	112700	8662838	966	966	966	966	2416
467	20250307	112600	6328982	968	968	968	968	0
468	20250307	112500	6328982	968	968	968	968	1000
469	20250307	112400	5360982	968	968	968	968	0
470	20250307	112300	5360982	968	968	968	968	0
471	20250307	112200	5360982	968	968	968	968	0
472	20250307	112100	5360982	968	968	968	968	450
473	20250307	112000	4925382	968	968	968	968	0
474	20250307	111900	4925382	968	968	968	968	0
475	20250307	111800	4925382	968	968	968	968	0
476	20250307	111700	4925382	968	968	968	968	0
477	20250307	111600	4925382	968	968	968	968	0
478	20250307	111500	4925382	968	968	968	968	0
479	20250307	111400	4925382	968	966	968	966	1201
480	20250307	111300	3765214	968	968	968	968	0
481	20250307	111200	3765214	968	968	968	968	0
482	20250307	111100	3765214	968	968	968	968	0
483	20250307	111000	3765214	968	968	968	968	0
484	20250307	110900	3765214	968	968	968	968	0
485	20250307	110800	3765214	968	968	968	968	0
486	20250307	110700	3765214	968	968	968	968	0
487	20250307	110600	3765214	968	968	968	968	0
488	20250307	110500	3765214	968	968	968	968	0
489	20250307	110400	3765214	968	968	968	968	0
490	20250307	110300	3765214	968	968	968	968	0
491	20250307	110200	3765214	968	968	968	968	0
492	20250307	110100	3765214	968	968	968	968	0
493	20250307	110000	3765214	968	968	968	968	0
494	20250307	105900	3765214	968	967	968	967	3
495	20250307	105800	3762312	966	967	967	966	235
496	20250307	105700	3535282	967	967	967	967	0
497	20250307	105600	3535282	967	967	967	967	0
498	20250307	105500	3535282	967	967	967	967	1
499	20250307	105400	3534315	968	968	968	968	0
500	20250307	105300	3534315	968	968	968	968	0
501	20250307	105200	3534315	968	968	968	968	0
502	20250307	105100	3534315	968	968	968	968	1
503	20250307	105000	3533347	966	966	966	966	1688
504	20250307	104900	1902739	969	969	969	969	0
505	20250307	104800	1902739	969	969	969	969	2
506	20250307	104700	1900801	969	969	969	969	0
507	20250307	104600	1900801	969	969	969	969	0
508	20250307	104500	1900801	969	969	969	969	0
509	20250307	104400	1900801	969	969	969	969	0
510	20250307	104300	1900801	969	969	969	969	0
511	20250307	104200	1900801	969	967	969	967	113
512	20250307	104100	1791528	969	969	969	969	0
513	20250307	104000	1791528	969	969	969	969	0
514	20250307	103900	1791528	969	969	969	969	0
515	20250307	103800	1791528	969	969	969	969	1
516	20250307	103700	1790559	970	970	970	970	1
517	20250307	103600	1789589	967	967	967	967	0
518	20250307	103500	1789589	967	967	967	967	0
519	20250307	103400	1789589	967	967	967	967	0
520	20250307	103300	1789589	967	967	967	967	0
521	20250307	103200	1789589	967	967	967	967	0
522	20250307	103100	1789589	967	967	967	967	0
523	20250307	103000	1789589	967	967	967	967	160
524	20250307	102900	1634869	967	967	967	967	7
525	20250307	102800	1628100	967	967	967	967	0
526	20250307	102700	1628100	967	967	967	967	0
527	20250307	102600	1628100	967	967	967	967	0
528	20250307	102500	1628100	967	967	967	967	0
529	20250307	102400	1628100	967	967	967	967	125
530	20250307	102300	1507225	967	967	967	967	0
531	20250307	102200	1507225	967	967	967	967	416
532	20250307	102100	1104953	968	968	968	968	0
533	20250307	102000	1104953	968	968	968	968	1
534	20250307	101900	1103985	968	968	968	968	10
535	20250307	101800	1094305	969	969	969	969	73
536	20250307	101700	1023568	969	969	969	969	0
537	20250307	101600	1023568	969	969	969	969	0
538	20250307	101500	1023568	969	969	969	969	10
539	20250307	101400	1013878	970	970	970	970	0
540	20250307	101300	1013878	970	970	970	970	7
541	20250307	101200	1007088	970	970	970	970	4
542	20250307	101100	1003208	971	971	971	971	12
543	20250307	101000	991556	969	969	969	969	0
544	20250307	100900	991556	969	969	969	969	13
545	20250307	100800	978959	971	971	971	971	0
546	20250307	100700	978959	971	971	971	971	0
547	20250307	100600	978959	971	971	971	971	0
548	20250307	100500	978959	971	971	971	971	0
549	20250307	100400	978959	971	971	971	971	0
550	20250307	100300	978959	971	971	971	971	0
551	20250307	100200	978959	971	971	971	971	0
552	20250307	100100	978959	971	971	971	971	0
553	20250307	100000	978959	971	971	971	971	0
554	20250307	095900	978959	971	971	971	971	0
555	20250307	095800	978959	971	971	971	971	0
556	20250307	095700	978959	971	971	971	971	0
557	20250307	095600	978959	971	971	971	971	0
558	20250307	095500	978959	971	971	971	971	0
559	20250307	095400	978959	971	971	971	971	0
560	20250307	095300	978959	971	971	971	971	0
561	20250307	095200	978959	971	971	971	971	0
562	20250307	095100	978959	971	971	971	971	0
563	20250307	095000	978959	971	971	971	971	0
564	20250307	094900	978959	971	971	971	971	30
565	20250307	094800	949829	971	971	971	971	0
566	20250307	094700	949829	971	971	971	971	0
567	20250307	094600	949829	971	971	971	971	0
568	20250307	094500	949829	971	971	971	971	0
569	20250307	094400	949829	971	971	971	971	0
570	20250307	094300	949829	971	971	971	971	0
571	20250307	094200	949829	971	971	971	971	0
572	20250307	094100	949829	971	971	971	971	0
573	20250307	094000	949829	971	971	971	971	0
574	20250307	093900	949829	971	971	971	971	0
575	20250307	093800	949829	971	971	971	971	0
576	20250307	093700	949829	971	971	971	971	0
577	20250307	093600	949829	971	971	971	971	0
578	20250307	093500	949829	971	971	971	971	2
579	20250307	093400	947887	971	971	971	971	1
580	20250307	093300	946916	971	966	971	966	35
581	20250307	093200	913036	971	971	971	971	0
582	20250307	093100	913036	971	971	971	971	1
583	20250307	093000	912065	971	971	971	971	0
584	20250307	092900	912065	971	971	971	971	17
585	20250307	092800	895558	971	971	971	971	0
586	20250307	092700	895558	971	971	971	971	0
587	20250307	092600	895558	971	971	971	971	1
588	20250307	092500	894587	966	966	966	966	134
589	20250307	092400	765143	966	966	966	966	0
590	20250307	092300	765143	966	966	966	966	0
591	20250307	092200	765143	966	966	966	966	0
592	20250307	092100	765143	966	966	966	966	23
593	20250307	092000	742925	971	971	971	971	0
594	20250307	091900	742925	971	971	971	971	0
595	20250307	091800	742925	971	971	971	971	0
596	20250307	091700	742925	971	967	971	967	15
597	20250307	091600	728367	967	970	970	967	22
598	20250307	091500	707030	970	970	970	970	29
599	20250307	091400	678900	963	963	963	963	0
600	20250307	091300	678900	963	963	963	963	0
601	20250307	091200	678900	963	963	963	963	0
602	20250307	091100	678900	963	963	963	963	5
603	20250307	091000	674085	974	974	974	974	0
604	20250307	090900	674085	974	967	974	967	660
605	20250307	090800	35858	974	974	974	974	0
606	20250307	090700	35858	974	974	974	974	4
607	20250307	090600	31962	974	974	974	974	0
608	20250307	090500	31962	974	974	974	974	0
609	20250307	090400	31962	974	974	974	974	3
610	20250307	090300	29040	968	968	968	968	0
611	20250307	090200	29040	968	968	968	968	1
612	20250307	090100	28072	968	968	968	968	14
613	20250307	090000	14520	968	968	968	968	15