KissMeData/024890/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	191100	21940752	960	960	960	960	404
3	20250317	191000	21940752	960	960	960	960	0
4	20250317	190900	21940752	960	960	960	960	0
5	20250317	190800	21940752	960	960	960	960	0
6	20250317	190700	21940752	960	960	960	960	0
7	20250317	190600	21940752	960	960	960	960	0
8	20250317	190500	21940752	960	960	960	960	0
9	20250317	190400	21940752	960	960	960	960	0
10	20250317	190300	21940752	960	960	960	960	0
11	20250317	190200	21940752	960	960	960	960	0
12	20250317	190100	21940752	960	960	960	960	0
13	20250317	190000	21940752	960	960	960	960	0
14	20250317	185900	21940752	960	960	960	960	0
15	20250317	185800	21940752	960	960	960	960	0
16	20250317	185700	21940752	960	960	960	960	0
17	20250317	185600	21940752	960	960	960	960	0
18	20250317	185500	21940752	960	960	960	960	0
19	20250317	185400	21940752	960	960	960	960	0
20	20250317	185300	21940752	960	960	960	960	0
21	20250317	185200	21940752	960	960	960	960	0
22	20250317	185100	21940752	960	960	960	960	0
23	20250317	185000	21940752	960	960	960	960	0
24	20250317	184900	21940752	960	960	960	960	0
25	20250317	184800	21940752	960	960	960	960	0
26	20250317	184700	21940752	960	960	960	960	0
27	20250317	184600	21940752	960	960	960	960	0
28	20250317	184500	21940752	960	960	960	960	0
29	20250317	184400	21940752	960	960	960	960	0
30	20250317	184300	21940752	960	960	960	960	0
31	20250317	184200	21940752	960	960	960	960	0
32	20250317	184100	21940752	960	960	960	960	404
33	20250317	184000	21940752	960	960	960	960	0
34	20250317	183900	21940752	960	960	960	960	0
35	20250317	183800	21940752	960	960	960	960	0
36	20250317	183700	21940752	960	960	960	960	0
37	20250317	183600	21940752	960	960	960	960	0
38	20250317	183500	21940752	960	960	960	960	0
39	20250317	183400	21940752	960	960	960	960	0
40	20250317	183300	21940752	960	960	960	960	0
41	20250317	183200	21940752	960	960	960	960	0
42	20250317	183100	21940752	960	960	960	960	0
43	20250317	183000	21940752	960	960	960	960	0
44	20250317	182900	21940752	960	960	960	960	0
45	20250317	182800	21940752	960	960	960	960	0
46	20250317	182700	21940752	960	960	960	960	0
47	20250317	182600	21940752	960	960	960	960	0
48	20250317	182500	21940752	960	960	960	960	0
49	20250317	182400	21940752	960	960	960	960	0
50	20250317	182300	21940752	960	960	960	960	0
51	20250317	182200	21940752	960	960	960	960	0
52	20250317	182100	21940752	960	960	960	960	0
53	20250317	182000	21940752	960	960	960	960	0
54	20250317	181900	21940752	960	960	960	960	0
55	20250317	181800	21940752	960	960	960	960	0
56	20250317	181700	21940752	960	960	960	960	0
57	20250317	181600	21940752	960	960	960	960	0
58	20250317	181500	21940752	960	960	960	960	0
59	20250317	181400	21940752	960	960	960	960	0
60	20250317	181300	21940752	960	960	960	960	0
61	20250317	181200	21940752	960	960	960	960	0
62	20250317	181100	21940752	960	960	960	960	404
63	20250317	181000	21940752	960	960	960	960	0
64	20250317	180900	21940752	960	960	960	960	0
65	20250317	180800	21940752	960	960	960	960	0
66	20250317	180700	21940752	960	960	960	960	0
67	20250317	180600	21940752	960	960	960	960	0
68	20250317	180500	21940752	960	960	960	960	0
69	20250317	180400	21940752	960	960	960	960	0
70	20250317	180300	21940752	960	960	960	960	0
71	20250317	180200	21940752	960	960	960	960	0
72	20250317	180100	21940752	960	960	960	960	0
73	20250317	180000	21940752	960	960	960	960	0
74	20250317	175900	21940752	960	960	960	960	0
75	20250317	175800	21940752	960	960	960	960	0
76	20250317	175700	21940752	960	960	960	960	0
77	20250317	175600	21940752	960	960	960	960	0
78	20250317	175500	21940752	960	960	960	960	0
79	20250317	175400	21940752	960	960	960	960	0
80	20250317	175300	21940752	960	960	960	960	0
81	20250317	175200	21940752	960	960	960	960	0
82	20250317	175100	21940752	960	960	960	960	0
83	20250317	175000	21940752	960	960	960	960	0
84	20250317	174900	21940752	960	960	960	960	0
85	20250317	174800	21940752	960	960	960	960	0
86	20250317	174700	21940752	960	960	960	960	0
87	20250317	174600	21940752	960	960	960	960	0
88	20250317	174500	21940752	960	960	960	960	0
89	20250317	174400	21940752	960	960	960	960	0
90	20250317	174300	21940752	960	960	960	960	0
91	20250317	174200	21940752	960	960	960	960	0
92	20250317	174100	21940752	960	960	960	960	404
93	20250317	174000	21940752	960	960	960	960	0
94	20250317	173900	21940752	960	960	960	960	0
95	20250317	173800	21940752	960	960	960	960	0
96	20250317	173700	21940752	960	960	960	960	0
97	20250317	173600	21940752	960	960	960	960	0
98	20250317	173500	21940752	960	960	960	960	0
99	20250317	173400	21940752	960	960	960	960	0
100	20250317	173300	21940752	960	960	960	960	0
101	20250317	173200	21940752	960	960	960	960	0
102	20250317	173100	21940752	960	960	960	960	0
103	20250317	173000	21940752	960	960	960	960	0
104	20250317	172900	21940752	960	960	960	960	0
105	20250317	172800	21940752	960	960	960	960	0
106	20250317	172700	21940752	960	960	960	960	0
107	20250317	172600	21940752	960	960	960	960	0
108	20250317	172500	21940752	960	960	960	960	0
109	20250317	172400	21940752	960	960	960	960	0
110	20250317	172300	21940752	960	960	960	960	0
111	20250317	172200	21940752	960	960	960	960	0
112	20250317	172100	21940752	960	960	960	960	0
113	20250317	172000	21940752	960	960	960	960	0
114	20250317	171900	21940752	960	960	960	960	0
115	20250317	171800	21940752	960	960	960	960	0
116	20250317	171700	21940752	960	960	960	960	0
117	20250317	171600	21940752	960	960	960	960	0
118	20250317	171500	21940752	960	960	960	960	0
119	20250317	171400	21940752	960	960	960	960	0
120	20250317	171300	21940752	960	960	960	960	0
121	20250317	171200	21940752	960	960	960	960	0
122	20250317	171100	21940752	960	960	960	960	404
123	20250317	171000	21940752	960	960	960	960	0
124	20250317	170900	21940752	960	960	960	960	0
125	20250317	170800	21940752	960	960	960	960	0
126	20250317	170700	21940752	960	960	960	960	0
127	20250317	170600	21940752	960	960	960	960	0
128	20250317	170500	21940752	960	960	960	960	0
129	20250317	170400	21940752	960	960	960	960	0
130	20250317	170300	21940752	960	960	960	960	0
131	20250317	170200	21940752	960	960	960	960	0
132	20250317	170100	21940752	960	960	960	960	0
133	20250317	170000	21940752	960	960	960	960	0
134	20250317	165900	21940752	960	960	960	960	0
135	20250317	165800	21940752	960	960	960	960	0
136	20250317	165700	21940752	960	960	960	960	0
137	20250317	165600	21940752	960	960	960	960	0
138	20250317	165500	21940752	960	960	960	960	0
139	20250317	165400	21940752	960	960	960	960	0
140	20250317	165300	21940752	960	960	960	960	0
141	20250317	165200	21940752	960	960	960	960	0
142	20250317	165100	21940752	960	960	960	960	0
143	20250317	165000	21940752	960	960	960	960	0
144	20250317	164900	21940752	960	960	960	960	0
145	20250317	164800	21940752	960	960	960	960	0
146	20250317	164700	21940752	960	960	960	960	0
147	20250317	164600	21940752	960	960	960	960	0
148	20250317	164500	21940752	960	960	960	960	0
149	20250317	164400	21940752	960	960	960	960	0
150	20250317	164300	21940752	960	960	960	960	0
151	20250317	164200	21940752	960	960	960	960	0
152	20250317	164100	21940752	960	960	960	960	404
153	20250317	164000	21940752	960	960	960	960	0
154	20250317	163900	21940752	960	960	960	960	0
155	20250317	163800	21940752	960	960	960	960	0
156	20250317	163700	21940752	960	960	960	960	0
157	20250317	163600	21940752	960	960	960	960	0
158	20250317	163500	21940752	960	960	960	960	0
159	20250317	163400	21940752	960	960	960	960	0
160	20250317	163300	21940752	960	960	960	960	0
161	20250317	163200	21940752	960	960	960	960	0
162	20250317	163100	21940752	960	960	960	960	0
163	20250317	163000	21940752	960	960	960	960	0
164	20250317	162900	21940752	960	960	960	960	0
165	20250317	162800	21940752	960	960	960	960	0
166	20250317	162700	21940752	960	960	960	960	0
167	20250317	162600	21940752	960	960	960	960	0
168	20250317	162500	21940752	960	960	960	960	0
169	20250317	162400	21940752	960	960	960	960	0
170	20250317	162300	21940752	960	960	960	960	0
171	20250317	162200	21940752	960	960	960	960	0
172	20250317	162100	21940752	960	960	960	960	0
173	20250317	162000	21940752	960	960	960	960	0
174	20250317	161900	21940752	960	960	960	960	0
175	20250317	161800	21940752	960	960	960	960	0
176	20250317	161700	21940752	960	960	960	960	0
177	20250317	161600	21940752	960	960	960	960	0
178	20250317	161500	21940752	960	960	960	960	0
179	20250317	161400	21940752	960	960	960	960	0
180	20250317	161300	21940752	960	960	960	960	0
181	20250317	161200	21940752	960	960	960	960	0
182	20250317	161100	21940752	960	960	960	960	404
183	20250317	161000	21940752	960	960	960	960	0
184	20250317	160900	21940752	960	960	960	960	0
185	20250317	160800	21940752	960	960	960	960	0
186	20250317	160700	21940752	960	960	960	960	0
187	20250317	160600	21940752	960	960	960	960	0
188	20250317	160500	21940752	960	960	960	960	0
189	20250317	160400	21940752	960	960	960	960	0
190	20250317	160300	21940752	960	960	960	960	0
191	20250317	160200	21940752	960	960	960	960	0
192	20250317	160100	21940752	960	960	960	960	0
193	20250317	160000	21940752	960	960	960	960	0
194	20250317	155900	21940752	960	960	960	960	0
195	20250317	155800	21940752	960	960	960	960	0
196	20250317	155700	21940752	960	960	960	960	0
197	20250317	155600	21940752	960	960	960	960	0
198	20250317	155500	21940752	960	960	960	960	0
199	20250317	155400	21940752	960	960	960	960	0
200	20250317	155300	21940752	960	960	960	960	0
201	20250317	155200	21940752	960	960	960	960	0
202	20250317	155100	21940752	960	960	960	960	0
203	20250317	155000	21940752	960	960	960	960	0
204	20250317	154900	21940752	960	960	960	960	0
205	20250317	154800	21940752	960	960	960	960	0
206	20250317	154700	21940752	960	960	960	960	0
207	20250317	154600	21940752	960	960	960	960	0
208	20250317	154500	21940752	960	960	960	960	0
209	20250317	154400	21940752	960	960	960	960	0
210	20250317	154300	21940752	960	960	960	960	0
211	20250317	154200	21940752	960	960	960	960	0
212	20250317	154100	21940752	960	960	960	960	404
213	20250317	154000	21940752	960	960	960	960	0
214	20250317	153900	21940752	960	960	960	960	0
215	20250317	153800	21940752	960	960	960	960	0
216	20250317	153700	21940752	960	960	960	960	0
217	20250317	153600	21940752	960	960	960	960	0
218	20250317	153500	21940752	960	960	960	960	0
219	20250317	153400	21940752	960	960	960	960	0
220	20250317	153300	21940752	960	960	960	960	0
221	20250317	153200	21940752	960	960	960	960	0
222	20250317	153100	21940752	960	960	960	960	0
223	20250317	153000	21940752	960	960	960	960	404
224	20250317	152900	21552912	962	962	962	962	0
225	20250317	152800	21552912	962	962	962	962	0
226	20250317	152700	21552912	962	962	962	962	0
227	20250317	152600	21552912	962	962	962	962	0
228	20250317	152500	21552912	962	962	962	962	0
229	20250317	152400	21552912	962	962	962	962	0
230	20250317	152300	21552912	962	962	962	962	0
231	20250317	152200	21552912	962	962	962	962	0
232	20250317	152100	21552912	962	962	962	962	0
233	20250317	152000	21552912	962	962	962	962	0
234	20250317	151900	21552912	962	962	962	962	0
235	20250317	151800	21552912	962	962	962	962	0
236	20250317	151700	21552912	962	962	962	962	0
237	20250317	151600	21552912	962	962	962	962	0
238	20250317	151500	21552912	962	962	962	962	0
239	20250317	151400	21552912	962	962	962	962	0
240	20250317	151300	21552912	962	962	962	962	0
241	20250317	151200	21552912	962	962	962	962	0
242	20250317	151100	21552912	962	962	962	962	0
243	20250317	151000	21552912	962	962	962	962	0
244	20250317	150900	21552912	962	962	962	962	0
245	20250317	150800	21552912	962	962	962	962	0
246	20250317	150700	21552912	962	962	962	962	0
247	20250317	150600	21552912	962	962	962	962	0
248	20250317	150500	21552912	962	962	962	962	0
249	20250317	150400	21552912	962	962	962	962	0
250	20250317	150300	21552912	962	962	962	962	0
251	20250317	150200	21552912	962	962	962	962	0
252	20250317	150100	21552912	962	962	962	962	0
253	20250317	150000	21552912	962	958	962	957	2716
254	20250317	145900	18953360	963	963	963	963	0
255	20250317	145800	18953360	963	963	963	963	0
256	20250317	145700	18953360	963	963	963	963	0
257	20250317	145600	18953360	963	963	963	963	0
258	20250317	145500	18953360	963	963	963	963	0
259	20250317	145400	18953360	963	963	963	963	0
260	20250317	145300	18953360	963	963	963	963	0
261	20250317	145200	18953360	963	963	963	963	0
262	20250317	145100	18953360	963	963	963	963	0
263	20250317	145000	18953360	963	963	963	963	0
264	20250317	144900	18953360	963	963	963	963	0
265	20250317	144800	18953360	963	963	963	963	0
266	20250317	144700	18953360	963	963	963	963	0
267	20250317	144600	18953360	963	963	963	963	0
268	20250317	144500	18953360	963	963	963	963	1
269	20250317	144400	18952397	958	959	959	958	672
270	20250317	144300	18308575	958	959	959	958	205
271	20250317	144200	18112180	959	959	959	959	0
272	20250317	144100	18112180	959	959	959	959	1
273	20250317	144000	18111221	958	959	959	958	778
274	20250317	143900	17365120	961	961	961	961	0
275	20250317	143800	17365120	961	961	961	961	0
276	20250317	143700	17365120	961	961	961	961	0
277	20250317	143600	17365120	961	961	961	961	0
278	20250317	143500	17365120	961	961	961	961	0
279	20250317	143400	17365120	961	961	961	961	0
280	20250317	143300	17365120	961	961	961	961	0
281	20250317	143200	17365120	961	961	961	961	0
282	20250317	143100	17365120	961	961	961	961	6
283	20250317	143000	17359354	959	959	959	959	0
284	20250317	142900	17359354	959	959	959	959	0
285	20250317	142800	17359354	959	959	959	959	0
286	20250317	142700	17359354	959	959	959	959	0
287	20250317	142600	17359354	959	959	959	959	0
288	20250317	142500	17359354	959	959	959	959	0
289	20250317	142400	17359354	959	959	959	959	0
290	20250317	142300	17359354	959	959	959	959	0
291	20250317	142200	17359354	959	959	959	959	0
292	20250317	142100	17359354	959	959	959	959	0
293	20250317	142000	17359354	959	959	959	959	0
294	20250317	141900	17359354	959	959	959	959	0
295	20250317	141800	17359354	959	959	959	959	0
296	20250317	141700	17359354	959	960	960	959	391
297	20250317	141600	16983995	960	960	960	960	0
298	20250317	141500	16983995	960	960	960	960	9
299	20250317	141400	16975355	960	960	960	960	3
300	20250317	141300	16972475	963	963	963	963	0
301	20250317	141200	16972475	963	963	963	963	0
302	20250317	141100	16972475	963	963	963	963	0
303	20250317	141000	16972475	963	963	963	963	0
304	20250317	140900	16972475	963	963	963	963	0
305	20250317	140800	16972475	963	963	963	963	0
306	20250317	140700	16972475	963	963	963	963	0
307	20250317	140600	16972475	963	963	963	963	0
308	20250317	140500	16972475	963	963	963	963	0
309	20250317	140400	16972475	963	963	963	963	0
310	20250317	140300	16972475	963	963	963	963	0
311	20250317	140200	16972475	963	963	963	963	0
312	20250317	140100	16972475	963	963	963	963	0
313	20250317	140000	16972475	963	963	963	963	0
314	20250317	135900	16972475	963	963	963	963	0
315	20250317	135800	16972475	963	963	963	963	0
316	20250317	135700	16972475	963	963	963	963	0
317	20250317	135600	16972475	963	963	963	963	0
318	20250317	135500	16972475	963	963	963	963	0
319	20250317	135400	16972475	963	963	963	963	0
320	20250317	135300	16972475	963	963	963	963	0
321	20250317	135200	16972475	963	963	963	963	0
322	20250317	135100	16972475	963	963	963	963	0
323	20250317	135000	16972475	963	963	963	963	0
324	20250317	134900	16972475	963	963	963	963	0
325	20250317	134800	16972475	963	963	963	963	0
326	20250317	134700	16972475	963	963	963	963	3
327	20250317	134600	16969586	963	963	963	963	0
328	20250317	134500	16969586	963	963	963	963	0
329	20250317	134400	16969586	963	963	963	963	1
330	20250317	134300	16968623	964	964	964	964	0
331	20250317	134200	16968623	964	964	964	964	0
332	20250317	134100	16968623	964	964	964	964	0
333	20250317	134000	16968623	964	964	964	964	0
334	20250317	133900	16968623	964	964	964	964	0
335	20250317	133800	16968623	964	964	964	964	0
336	20250317	133700	16968623	964	964	964	964	0
337	20250317	133600	16968623	964	964	964	964	0
338	20250317	133500	16968623	964	964	964	964	0
339	20250317	133400	16968623	964	964	964	964	0
340	20250317	133300	16968623	964	964	964	964	0
341	20250317	133200	16968623	964	964	964	964	0
342	20250317	133100	16968623	964	964	964	964	0
343	20250317	133000	16968623	964	964	964	964	0
344	20250317	132900	16968623	964	964	964	964	0
345	20250317	132800	16968623	964	964	964	964	0
346	20250317	132700	16968623	964	964	964	964	0
347	20250317	132600	16968623	964	964	964	964	0
348	20250317	132500	16968623	964	964	964	964	0
349	20250317	132400	16968623	964	964	964	964	0
350	20250317	132300	16968623	964	964	964	964	0
351	20250317	132200	16968623	964	964	964	964	0
352	20250317	132100	16968623	964	964	964	964	0
353	20250317	132000	16968623	964	964	964	964	1
354	20250317	131900	16967659	960	960	960	960	96
355	20250317	131800	16875499	964	964	964	964	0
356	20250317	131700	16875499	964	962	964	962	145
357	20250317	131600	16736007	962	962	962	962	0
358	20250317	131500	16736007	962	962	962	962	1
359	20250317	131400	16735045	961	961	961	961	4
360	20250317	131300	16731201	961	961	961	961	0
361	20250317	131200	16731201	961	961	961	961	0
362	20250317	131100	16731201	961	961	961	961	992
363	20250317	131000	15777889	961	961	961	961	0
364	20250317	130900	15777889	961	961	961	961	0
365	20250317	130800	15777889	961	961	961	961	0
366	20250317	130700	15777889	961	961	961	961	0
367	20250317	130600	15777889	961	961	961	961	0
368	20250317	130500	15777889	961	961	961	961	0
369	20250317	130400	15777889	961	961	961	961	0
370	20250317	130300	15777889	961	961	961	961	0
371	20250317	130200	15777889	961	961	961	961	0
372	20250317	130100	15777889	961	961	961	961	0
373	20250317	130000	15777889	961	961	961	961	0
374	20250317	125900	15777889	961	961	961	961	0
375	20250317	125800	15777889	961	961	961	961	0
376	20250317	125700	15777889	961	961	961	961	0
377	20250317	125600	15777889	961	961	961	961	0
378	20250317	125500	15777889	961	961	961	961	0
379	20250317	125400	15777889	961	961	961	961	0
380	20250317	125300	15777889	961	961	961	961	0
381	20250317	125200	15777889	961	961	961	961	0
382	20250317	125100	15777889	961	961	961	961	0
383	20250317	125000	15777889	961	961	961	961	0
384	20250317	124900	15777889	961	961	961	961	1
385	20250317	124800	15776928	962	962	962	962	0
386	20250317	124700	15776928	962	962	962	962	0
387	20250317	124600	15776928	962	962	962	962	0
388	20250317	124500	15776928	962	962	962	962	0
389	20250317	124400	15776928	962	962	962	962	1
390	20250317	124300	15775966	961	961	961	961	0
391	20250317	124200	15775966	961	961	961	961	0
392	20250317	124100	15775966	961	961	961	961	0
393	20250317	124000	15775966	961	961	961	961	80
394	20250317	123900	15699086	964	964	964	964	0
395	20250317	123800	15699086	964	964	964	964	0
396	20250317	123700	15699086	964	964	964	964	0
397	20250317	123600	15699086	964	964	964	964	0
398	20250317	123500	15699086	964	964	964	964	0
399	20250317	123400	15699086	964	964	964	964	0
400	20250317	123300	15699086	964	964	964	964	0
401	20250317	123200	15699086	964	964	964	964	100
402	20250317	123100	15602686	964	964	964	964	149
403	20250317	123000	15459050	964	964	964	964	0
404	20250317	122900	15459050	964	964	964	964	0
405	20250317	122800	15459050	964	964	964	964	151
406	20250317	122700	15313486	964	964	964	964	0
407	20250317	122600	15313486	964	964	964	964	0
408	20250317	122500	15313486	964	964	964	964	0
409	20250317	122400	15313486	964	964	964	964	0
410	20250317	122300	15313486	964	964	964	964	0
411	20250317	122200	15313486	964	964	964	964	220
412	20250317	122100	15101406	964	964	964	964	0
413	20250317	122000	15101406	964	964	964	964	0
414	20250317	121900	15101406	964	964	964	964	0
415	20250317	121800	15101406	964	964	964	964	0
416	20250317	121700	15101406	964	964	964	964	0
417	20250317	121600	15101406	964	964	964	964	0
418	20250317	121500	15101406	964	964	964	964	0
419	20250317	121400	15101406	964	964	964	964	0
420	20250317	121300	15101406	964	964	964	964	0
421	20250317	121200	15101406	964	964	964	964	0
422	20250317	121100	15101406	964	964	964	964	0
423	20250317	121000	15101406	964	964	964	964	0
424	20250317	120900	15101406	964	964	964	964	0
425	20250317	120800	15101406	964	964	964	964	0
426	20250317	120700	15101406	964	964	964	964	0
427	20250317	120600	15101406	964	964	964	964	0
428	20250317	120500	15101406	964	964	964	964	0
429	20250317	120400	15101406	964	964	964	964	1
430	20250317	120300	15100442	961	961	961	961	0
431	20250317	120200	15100442	961	961	961	961	0
432	20250317	120100	15100442	961	961	961	961	0
433	20250317	120000	15100442	961	961	961	961	0
434	20250317	115900	15100442	961	961	961	961	0
435	20250317	115800	15100442	961	961	961	961	0
436	20250317	115700	15100442	961	961	961	961	0
437	20250317	115600	15100442	961	961	961	961	0
438	20250317	115500	15100442	961	963	963	961	650
439	20250317	115400	14475401	964	964	964	964	0
440	20250317	115300	14475401	964	964	964	964	0
441	20250317	115200	14475401	964	964	964	964	0
442	20250317	115100	14475401	964	964	964	964	0
443	20250317	115000	14475401	964	964	964	964	0
444	20250317	114900	14475401	964	964	964	964	0
445	20250317	114800	14475401	964	964	964	964	979
446	20250317	114700	13531645	964	964	964	964	0
447	20250317	114600	13531645	964	964	964	964	0
448	20250317	114500	13531645	964	964	964	964	0
449	20250317	114400	13531645	964	964	964	964	406
450	20250317	114300	13140261	964	964	964	964	0
451	20250317	114200	13140261	964	964	964	964	0
452	20250317	114100	13140261	964	964	964	964	53
453	20250317	114000	13089169	964	964	964	964	0
454	20250317	113900	13089169	964	964	964	964	0
455	20250317	113800	13089169	964	964	964	964	0
456	20250317	113700	13089169	964	964	964	964	0
457	20250317	113600	13089169	964	964	964	964	0
458	20250317	113500	13089169	964	964	964	964	0
459	20250317	113400	13089169	964	964	964	964	0
460	20250317	113300	13089169	964	964	964	964	0
461	20250317	113200	13089169	964	964	964	964	0
462	20250317	113100	13089169	964	964	964	964	0
463	20250317	113000	13089169	964	964	964	964	10
464	20250317	112900	13079529	965	965	965	965	0
465	20250317	112800	13079529	965	965	965	965	0
466	20250317	112700	13079529	965	965	965	965	0
467	20250317	112600	13079529	965	965	965	965	0
468	20250317	112500	13079529	965	965	965	965	0
469	20250317	112400	13079529	965	965	965	965	0
470	20250317	112300	13079529	965	965	965	965	0
471	20250317	112200	13079529	965	965	965	965	0
472	20250317	112100	13079529	965	965	965	965	0
473	20250317	112000	13079529	965	965	965	965	0
474	20250317	111900	13079529	965	965	965	965	0
475	20250317	111800	13079529	965	965	965	965	0
476	20250317	111700	13079529	965	965	965	965	0
477	20250317	111600	13079529	965	965	965	965	0
478	20250317	111500	13079529	965	965	965	965	0
479	20250317	111400	13079529	965	965	965	965	0
480	20250317	111300	13079529	965	965	965	965	0
481	20250317	111200	13079529	965	965	965	965	0
482	20250317	111100	13079529	965	965	965	965	0
483	20250317	111000	13079529	965	965	965	965	0
484	20250317	110900	13079529	965	965	965	965	0
485	20250317	110800	13079529	965	965	965	965	0
486	20250317	110700	13079529	965	965	965	965	0
487	20250317	110600	13079529	965	965	965	965	0
488	20250317	110500	13079529	965	965	965	965	0
489	20250317	110400	13079529	965	965	965	965	0
490	20250317	110300	13079529	965	965	965	965	5
491	20250317	110200	13074704	964	964	964	964	64
492	20250317	110100	13013008	964	964	964	964	469
493	20250317	110000	12560892	964	964	964	964	6
494	20250317	105900	12555108	964	964	964	964	0
495	20250317	105800	12555108	964	964	964	964	85
496	20250317	105700	12473168	965	965	965	965	5
497	20250317	105600	12468343	965	965	965	965	0
498	20250317	105500	12468343	965	965	965	965	0
499	20250317	105400	12468343	965	965	965	965	0
500	20250317	105300	12468343	965	965	965	965	0
501	20250317	105200	12468343	965	965	965	965	0
502	20250317	105100	12468343	965	965	965	965	1
503	20250317	105000	12467378	964	964	964	964	0
504	20250317	104900	12467378	964	964	964	964	377
505	20250317	104800	12103950	964	964	964	964	0
506	20250317	104700	12103950	964	964	964	964	0
507	20250317	104600	12103950	964	964	964	964	0
508	20250317	104500	12103950	964	964	964	964	0
509	20250317	104400	12103950	964	964	964	964	0
510	20250317	104300	12103950	964	964	964	964	0
511	20250317	104200	12103950	964	964	964	964	0
512	20250317	104100	12103950	964	964	964	964	0
513	20250317	104000	12103950	964	964	964	964	0
514	20250317	103900	12103950	964	964	964	964	0
515	20250317	103800	12103950	964	964	964	964	2
516	20250317	103700	12102022	965	965	965	965	0
517	20250317	103600	12102022	965	965	965	965	0
518	20250317	103500	12102022	965	965	965	965	0
519	20250317	103400	12102022	965	965	965	965	0
520	20250317	103300	12102022	965	965	965	965	0
521	20250317	103200	12102022	965	965	965	965	5
522	20250317	103100	12097197	967	967	967	967	0
523	20250317	103000	12097197	967	967	967	967	0
524	20250317	102900	12097197	967	967	967	967	0
525	20250317	102800	12097197	967	967	967	967	0
526	20250317	102700	12097197	967	967	967	967	0
527	20250317	102600	12097197	967	967	967	967	0
528	20250317	102500	12097197	967	967	967	967	0
529	20250317	102400	12097197	967	967	967	967	0
530	20250317	102300	12097197	967	967	967	967	0
531	20250317	102200	12097197	967	967	967	967	0
532	20250317	102100	12097197	967	967	967	967	0
533	20250317	102000	12097197	967	967	967	967	0
534	20250317	101900	12097197	967	967	967	967	0
535	20250317	101800	12097197	967	967	967	967	0
536	20250317	101700	12097197	967	967	967	967	0
537	20250317	101600	12097197	967	967	967	967	0
538	20250317	101500	12097197	967	967	967	967	0
539	20250317	101400	12097197	967	967	967	967	0
540	20250317	101300	12097197	967	967	967	967	0
541	20250317	101200	12097197	967	967	967	967	2
542	20250317	101100	12095263	967	967	967	967	0
543	20250317	101000	12095263	967	967	967	967	0
544	20250317	100900	12095263	967	967	967	967	0
545	20250317	100800	12095263	967	967	967	967	0
546	20250317	100700	12095263	967	967	967	967	0
547	20250317	100600	12095263	967	967	967	967	0
548	20250317	100500	12095263	967	967	967	967	0
549	20250317	100400	12095263	967	967	967	967	0
550	20250317	100300	12095263	967	967	967	967	0
551	20250317	100200	12095263	967	967	967	967	0
552	20250317	100100	12095263	967	967	967	967	0
553	20250317	100000	12095263	967	967	967	967	0
554	20250317	095900	12095263	967	967	967	967	0
555	20250317	095800	12095263	967	967	967	967	0
556	20250317	095700	12095263	967	967	967	967	0
557	20250317	095600	12095263	967	967	967	967	0
558	20250317	095500	12095263	967	967	967	967	0
559	20250317	095400	12095263	967	967	967	967	0
560	20250317	095300	12095263	967	967	967	967	1
561	20250317	095200	12094296	961	966	967	961	100
562	20250317	095100	11998090	966	966	966	966	0
563	20250317	095000	11998090	966	960	966	960	149
564	20250317	094900	11854966	960	961	961	960	350
565	20250317	094800	11518921	967	967	967	967	0
566	20250317	094700	11518921	967	967	967	967	0
567	20250317	094600	11518921	967	967	967	967	0
568	20250317	094500	11518921	967	967	967	967	0
569	20250317	094400	11518921	967	967	967	967	0
570	20250317	094300	11518921	967	968	968	967	8
571	20250317	094200	11511178	968	967	968	967	537
572	20250317	094100	10991796	968	968	968	968	0
573	20250317	094000	10991796	968	968	968	968	0
574	20250317	093900	10991796	968	968	968	968	0
575	20250317	093800	10991796	968	968	968	968	0
576	20250317	093700	10991796	968	968	968	968	10
577	20250317	093600	10982116	968	968	968	968	242
578	20250317	093500	10747860	969	960	969	960	2366
579	20250317	093400	8471629	960	960	960	960	0
580	20250317	093300	8471629	960	960	960	960	30
581	20250317	093200	8442829	960	960	960	960	0
582	20250317	093100	8442829	960	960	960	960	3
583	20250317	093000	8439949	960	960	960	960	0
584	20250317	092900	8439949	960	960	960	960	0
585	20250317	092800	8439949	960	960	960	960	5
586	20250317	092700	8435149	960	960	960	960	2
587	20250317	092600	8433229	960	960	960	960	0
588	20250317	092500	8433229	960	960	960	960	0
589	20250317	092400	8433229	960	960	960	960	0
590	20250317	092300	8433229	960	960	960	960	0
591	20250317	092200	8433229	960	960	960	960	35
592	20250317	092100	8399629	960	960	960	960	79
593	20250317	092000	8323789	960	960	960	960	28
594	20250317	091900	8296909	960	959	962	952	1879
595	20250317	091800	6502488	961	961	961	961	0
596	20250317	091700	6502488	961	961	961	961	0
597	20250317	091600	6502488	961	961	961	961	0
598	20250317	091500	6502488	961	961	961	961	0
599	20250317	091400	6502488	961	961	961	961	0
600	20250317	091300	6502488	961	961	961	961	39
601	20250317	091200	6465009	961	961	961	961	210
602	20250317	091100	6263199	961	961	961	961	87
603	20250317	091000	6179592	961	961	961	961	11
604	20250317	090900	6169021	962	962	962	962	0
605	20250317	090800	6169021	962	962	962	962	0
606	20250317	090700	6169021	962	962	962	962	0
607	20250317	090600	6169021	962	962	962	962	0
608	20250317	090500	6169021	962	962	962	962	0
609	20250317	090400	6169021	962	961	962	961	2023
610	20250317	090300	4224895	961	961	961	961	0
611	20250317	090200	4224895	961	960	961	960	1001
612	20250317	090100	3262954	961	961	961	961	1
613	20250317	090000	3261993	961	952	961	952	3417