KissMeData/024890/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	191100	10767636	956	956	956	956	509
3	20250319	191000	10767636	956	956	956	956	0
4	20250319	190900	10767636	956	956	956	956	0
5	20250319	190800	10767636	956	956	956	956	0
6	20250319	190700	10767636	956	956	956	956	0
7	20250319	190600	10767636	956	956	956	956	0
8	20250319	190500	10767636	956	956	956	956	0
9	20250319	190400	10767636	956	956	956	956	0
10	20250319	190300	10767636	956	956	956	956	0
11	20250319	190200	10767636	956	956	956	956	0
12	20250319	190100	10767636	956	956	956	956	0
13	20250319	190000	10767636	956	956	956	956	0
14	20250319	185900	10767636	956	956	956	956	0
15	20250319	185800	10767636	956	956	956	956	0
16	20250319	185700	10767636	956	956	956	956	0
17	20250319	185600	10767636	956	956	956	956	0
18	20250319	185500	10767636	956	956	956	956	0
19	20250319	185400	10767636	956	956	956	956	0
20	20250319	185300	10767636	956	956	956	956	0
21	20250319	185200	10767636	956	956	956	956	0
22	20250319	185100	10767636	956	956	956	956	0
23	20250319	185000	10767636	956	956	956	956	0
24	20250319	184900	10767636	956	956	956	956	0
25	20250319	184800	10767636	956	956	956	956	0
26	20250319	184700	10767636	956	956	956	956	0
27	20250319	184600	10767636	956	956	956	956	0
28	20250319	184500	10767636	956	956	956	956	0
29	20250319	184400	10767636	956	956	956	956	0
30	20250319	184300	10767636	956	956	956	956	0
31	20250319	184200	10767636	956	956	956	956	0
32	20250319	184100	10767636	956	956	956	956	509
33	20250319	184000	10767636	956	956	956	956	0
34	20250319	183900	10767636	956	956	956	956	0
35	20250319	183800	10767636	956	956	956	956	0
36	20250319	183700	10767636	956	956	956	956	0
37	20250319	183600	10767636	956	956	956	956	0
38	20250319	183500	10767636	956	956	956	956	0
39	20250319	183400	10767636	956	956	956	956	0
40	20250319	183300	10767636	956	956	956	956	0
41	20250319	183200	10767636	956	956	956	956	0
42	20250319	183100	10767636	956	956	956	956	0
43	20250319	183000	10767636	956	956	956	956	0
44	20250319	182900	10767636	956	956	956	956	0
45	20250319	182800	10767636	956	956	956	956	0
46	20250319	182700	10767636	956	956	956	956	0
47	20250319	182600	10767636	956	956	956	956	0
48	20250319	182500	10767636	956	956	956	956	0
49	20250319	182400	10767636	956	956	956	956	0
50	20250319	182300	10767636	956	956	956	956	0
51	20250319	182200	10767636	956	956	956	956	0
52	20250319	182100	10767636	956	956	956	956	0
53	20250319	182000	10767636	956	956	956	956	0
54	20250319	181900	10767636	956	956	956	956	0
55	20250319	181800	10767636	956	956	956	956	0
56	20250319	181700	10767636	956	956	956	956	0
57	20250319	181600	10767636	956	956	956	956	0
58	20250319	181500	10767636	956	956	956	956	0
59	20250319	181400	10767636	956	956	956	956	0
60	20250319	181300	10767636	956	956	956	956	0
61	20250319	181200	10767636	956	956	956	956	0
62	20250319	181100	10767636	956	956	956	956	509
63	20250319	181000	10767636	956	956	956	956	0
64	20250319	180900	10767636	956	956	956	956	0
65	20250319	180800	10767636	956	956	956	956	0
66	20250319	180700	10767636	956	956	956	956	0
67	20250319	180600	10767636	956	956	956	956	0
68	20250319	180500	10767636	956	956	956	956	0
69	20250319	180400	10767636	956	956	956	956	0
70	20250319	180300	10767636	956	956	956	956	0
71	20250319	180200	10767636	956	956	956	956	0
72	20250319	180100	10767636	956	956	956	956	0
73	20250319	180000	10767636	956	956	956	956	0
74	20250319	175900	10767636	956	956	956	956	0
75	20250319	175800	10767636	956	956	956	956	0
76	20250319	175700	10767636	956	956	956	956	0
77	20250319	175600	10767636	956	956	956	956	0
78	20250319	175500	10767636	956	956	956	956	0
79	20250319	175400	10767636	956	956	956	956	0
80	20250319	175300	10767636	956	956	956	956	0
81	20250319	175200	10767636	956	956	956	956	0
82	20250319	175100	10767636	956	956	956	956	0
83	20250319	175000	10767636	956	956	956	956	0
84	20250319	174900	10767636	956	956	956	956	0
85	20250319	174800	10767636	956	956	956	956	0
86	20250319	174700	10767636	956	956	956	956	0
87	20250319	174600	10767636	956	956	956	956	0
88	20250319	174500	10767636	956	956	956	956	0
89	20250319	174400	10767636	956	956	956	956	0
90	20250319	174300	10767636	956	956	956	956	0
91	20250319	174200	10767636	956	956	956	956	0
92	20250319	174100	10767636	956	956	956	956	509
93	20250319	174000	10767636	956	956	956	956	0
94	20250319	173900	10767636	956	956	956	956	0
95	20250319	173800	10767636	956	956	956	956	0
96	20250319	173700	10767636	956	956	956	956	0
97	20250319	173600	10767636	956	956	956	956	0
98	20250319	173500	10767636	956	956	956	956	0
99	20250319	173400	10767636	956	956	956	956	0
100	20250319	173300	10767636	956	956	956	956	0
101	20250319	173200	10767636	956	956	956	956	0
102	20250319	173100	10767636	956	956	956	956	0
103	20250319	173000	10767636	956	956	956	956	0
104	20250319	172900	10767636	956	956	956	956	0
105	20250319	172800	10767636	956	956	956	956	0
106	20250319	172700	10767636	956	956	956	956	0
107	20250319	172600	10767636	956	956	956	956	0
108	20250319	172500	10767636	956	956	956	956	0
109	20250319	172400	10767636	956	956	956	956	0
110	20250319	172300	10767636	956	956	956	956	0
111	20250319	172200	10767636	956	956	956	956	0
112	20250319	172100	10767636	956	956	956	956	0
113	20250319	172000	10767636	956	956	956	956	0
114	20250319	171900	10767636	956	956	956	956	0
115	20250319	171800	10767636	956	956	956	956	0
116	20250319	171700	10767636	956	956	956	956	0
117	20250319	171600	10767636	956	956	956	956	0
118	20250319	171500	10767636	956	956	956	956	0
119	20250319	171400	10767636	956	956	956	956	0
120	20250319	171300	10767636	956	956	956	956	0
121	20250319	171200	10767636	956	956	956	956	0
122	20250319	171100	10767636	956	956	956	956	509
123	20250319	171000	10767636	956	956	956	956	0
124	20250319	170900	10767636	956	956	956	956	0
125	20250319	170800	10767636	956	956	956	956	0
126	20250319	170700	10767636	956	956	956	956	0
127	20250319	170600	10767636	956	956	956	956	0
128	20250319	170500	10767636	956	956	956	956	0
129	20250319	170400	10767636	956	956	956	956	0
130	20250319	170300	10767636	956	956	956	956	0
131	20250319	170200	10767636	956	956	956	956	0
132	20250319	170100	10767636	956	956	956	956	0
133	20250319	170000	10767636	956	956	956	956	0
134	20250319	165900	10767636	956	956	956	956	0
135	20250319	165800	10767636	956	956	956	956	0
136	20250319	165700	10767636	956	956	956	956	0
137	20250319	165600	10767636	956	956	956	956	0
138	20250319	165500	10767636	956	956	956	956	0
139	20250319	165400	10767636	956	956	956	956	0
140	20250319	165300	10767636	956	956	956	956	0
141	20250319	165200	10767636	956	956	956	956	0
142	20250319	165100	10767636	956	956	956	956	0
143	20250319	165000	10767636	956	956	956	956	0
144	20250319	164900	10767636	956	956	956	956	0
145	20250319	164800	10767636	956	956	956	956	0
146	20250319	164700	10767636	956	956	956	956	0
147	20250319	164600	10767636	956	956	956	956	0
148	20250319	164500	10767636	956	956	956	956	0
149	20250319	164400	10767636	956	956	956	956	0
150	20250319	164300	10767636	956	956	956	956	0
151	20250319	164200	10767636	956	956	956	956	0
152	20250319	164100	10767636	956	956	956	956	509
153	20250319	164000	10767636	956	956	956	956	0
154	20250319	163900	10767636	956	956	956	956	0
155	20250319	163800	10767636	956	956	956	956	0
156	20250319	163700	10767636	956	956	956	956	0
157	20250319	163600	10767636	956	956	956	956	0
158	20250319	163500	10767636	956	956	956	956	0
159	20250319	163400	10767636	956	956	956	956	0
160	20250319	163300	10767636	956	956	956	956	0
161	20250319	163200	10767636	956	956	956	956	0
162	20250319	163100	10767636	956	956	956	956	0
163	20250319	163000	10767636	956	956	956	956	0
164	20250319	162900	10767636	956	956	956	956	0
165	20250319	162800	10767636	956	956	956	956	0
166	20250319	162700	10767636	956	956	956	956	0
167	20250319	162600	10767636	956	956	956	956	0
168	20250319	162500	10767636	956	956	956	956	0
169	20250319	162400	10767636	956	956	956	956	0
170	20250319	162300	10767636	956	956	956	956	0
171	20250319	162200	10767636	956	956	956	956	0
172	20250319	162100	10767636	956	956	956	956	0
173	20250319	162000	10767636	956	956	956	956	0
174	20250319	161900	10767636	956	956	956	956	0
175	20250319	161800	10767636	956	956	956	956	0
176	20250319	161700	10767636	956	956	956	956	0
177	20250319	161600	10767636	956	956	956	956	0
178	20250319	161500	10767636	956	956	956	956	0
179	20250319	161400	10767636	956	956	956	956	0
180	20250319	161300	10767636	956	956	956	956	0
181	20250319	161200	10767636	956	956	956	956	0
182	20250319	161100	10767636	956	956	956	956	509
183	20250319	161000	10767636	956	956	956	956	0
184	20250319	160900	10767636	956	956	956	956	0
185	20250319	160800	10767636	956	956	956	956	0
186	20250319	160700	10767636	956	956	956	956	0
187	20250319	160600	10767636	956	956	956	956	0
188	20250319	160500	10767636	956	956	956	956	0
189	20250319	160400	10767636	956	956	956	956	0
190	20250319	160300	10767636	956	956	956	956	0
191	20250319	160200	10767636	956	956	956	956	0
192	20250319	160100	10767636	956	956	956	956	0
193	20250319	160000	10767636	956	956	956	956	0
194	20250319	155900	10767636	956	956	956	956	0
195	20250319	155800	10767636	956	956	956	956	0
196	20250319	155700	10767636	956	956	956	956	0
197	20250319	155600	10767636	956	956	956	956	0
198	20250319	155500	10767636	956	956	956	956	0
199	20250319	155400	10767636	956	956	956	956	0
200	20250319	155300	10767636	956	956	956	956	0
201	20250319	155200	10767636	956	956	956	956	0
202	20250319	155100	10767636	956	956	956	956	0
203	20250319	155000	10767636	956	956	956	956	0
204	20250319	154900	10767636	956	956	956	956	0
205	20250319	154800	10767636	956	956	956	956	0
206	20250319	154700	10767636	956	956	956	956	0
207	20250319	154600	10767636	956	956	956	956	0
208	20250319	154500	10767636	956	956	956	956	0
209	20250319	154400	10767636	956	956	956	956	0
210	20250319	154300	10767636	956	956	956	956	0
211	20250319	154200	10767636	956	956	956	956	0
212	20250319	154100	10767636	956	956	956	956	509
213	20250319	154000	10767636	956	956	956	956	0
214	20250319	153900	10767636	956	956	956	956	0
215	20250319	153800	10767636	956	956	956	956	0
216	20250319	153700	10767636	956	956	956	956	0
217	20250319	153600	10767636	956	956	956	956	0
218	20250319	153500	10767636	956	956	956	956	0
219	20250319	153400	10767636	956	956	956	956	0
220	20250319	153300	10767636	956	956	956	956	0
221	20250319	153200	10767636	956	956	956	956	0
222	20250319	153100	10767636	956	956	956	956	0
223	20250319	153000	10767636	956	956	956	956	509
224	20250319	152900	10281032	956	956	956	956	0
225	20250319	152800	10281032	956	956	956	956	0
226	20250319	152700	10281032	956	956	956	956	0
227	20250319	152600	10281032	956	956	956	956	0
228	20250319	152500	10281032	956	956	956	956	0
229	20250319	152400	10281032	956	956	956	956	0
230	20250319	152300	10281032	956	956	956	956	0
231	20250319	152200	10281032	956	956	956	956	0
232	20250319	152100	10281032	956	956	956	956	0
233	20250319	152000	10281032	956	956	956	956	0
234	20250319	151900	10281032	956	955	956	955	6
235	20250319	151800	10275301	956	956	956	956	0
236	20250319	151700	10275301	956	956	956	956	0
237	20250319	151600	10275301	956	956	956	956	0
238	20250319	151500	10275301	956	956	956	956	0
239	20250319	151400	10275301	956	956	956	956	0
240	20250319	151300	10275301	956	956	956	956	0
241	20250319	151200	10275301	956	956	956	956	0
242	20250319	151100	10275301	956	956	956	956	0
243	20250319	151000	10275301	956	956	956	956	0
244	20250319	150900	10275301	956	956	956	956	0
245	20250319	150800	10275301	956	956	956	956	0
246	20250319	150700	10275301	956	956	956	956	0
247	20250319	150600	10275301	956	956	956	956	0
248	20250319	150500	10275301	956	956	956	956	0
249	20250319	150400	10275301	956	956	956	956	0
250	20250319	150300	10275301	956	956	956	956	0
251	20250319	150200	10275301	956	956	956	956	0
252	20250319	150100	10275301	956	956	956	956	0
253	20250319	150000	10275301	956	956	956	956	0
254	20250319	145900	10275301	956	956	956	956	0
255	20250319	145800	10275301	956	956	956	956	272
256	20250319	145700	10015269	956	956	956	956	0
257	20250319	145600	10015269	956	956	956	956	0
258	20250319	145500	10015269	956	956	956	956	1
259	20250319	145400	10014313	956	956	956	956	0
260	20250319	145300	10014313	956	956	956	956	0
261	20250319	145200	10014313	956	954	956	954	6
262	20250319	145100	10008587	956	956	956	956	0
263	20250319	145000	10008587	956	956	956	956	0
264	20250319	144900	10008587	956	956	956	956	1
265	20250319	144800	10007631	954	954	954	954	5
266	20250319	144700	10002861	956	956	956	956	0
267	20250319	144600	10002861	956	956	956	956	0
268	20250319	144500	10002861	956	956	956	956	1
269	20250319	144400	10001905	956	956	956	956	0
270	20250319	144300	10001905	956	956	956	956	0
271	20250319	144200	10001905	956	956	956	956	0
272	20250319	144100	10001905	956	956	956	956	0
273	20250319	144000	10001905	956	956	956	956	0
274	20250319	143900	10001905	956	956	956	956	0
275	20250319	143800	10001905	956	956	956	956	0
276	20250319	143700	10001905	956	953	956	953	6
277	20250319	143600	9996172	953	953	953	953	0
278	20250319	143500	9996172	953	953	953	953	0
279	20250319	143400	9996172	953	953	953	953	1035
280	20250319	143300	9009817	954	954	954	954	0
281	20250319	143200	9009817	954	954	954	954	411
282	20250319	143100	8617723	953	953	953	953	540
283	20250319	143000	8103103	954	954	954	954	91
284	20250319	142900	8016289	954	954	954	954	0
285	20250319	142800	8016289	954	954	954	954	0
286	20250319	142700	8016289	954	954	954	954	193
287	20250319	142600	7832167	955	955	955	955	0
288	20250319	142500	7832167	955	955	955	955	0
289	20250319	142400	7832167	955	955	955	955	0
290	20250319	142300	7832167	955	955	955	955	0
291	20250319	142200	7832167	955	955	955	955	15
292	20250319	142100	7817842	956	956	956	956	0
293	20250319	142000	7817842	956	956	956	956	0
294	20250319	141900	7817842	956	956	956	956	0
295	20250319	141800	7817842	956	956	956	956	0
296	20250319	141700	7817842	956	956	956	956	0
297	20250319	141600	7817842	956	956	956	956	0
298	20250319	141500	7817842	956	956	956	956	1
299	20250319	141400	7816886	954	954	954	954	0
300	20250319	141300	7816886	954	954	954	954	0
301	20250319	141200	7816886	954	954	954	954	0
302	20250319	141100	7816886	954	954	954	954	0
303	20250319	141000	7816886	954	954	954	954	0
304	20250319	140900	7816886	954	954	954	954	0
305	20250319	140800	7816886	954	954	954	954	0
306	20250319	140700	7816886	954	954	954	954	0
307	20250319	140600	7816886	954	954	954	954	0
308	20250319	140500	7816886	954	954	954	954	0
309	20250319	140400	7816886	954	955	955	954	50
310	20250319	140300	7769158	955	955	955	955	0
311	20250319	140200	7769158	955	955	955	955	0
312	20250319	140100	7769158	955	955	955	955	0
313	20250319	140000	7769158	955	955	955	955	22
314	20250319	135900	7748148	955	955	955	955	0
315	20250319	135800	7748148	955	955	955	955	0
316	20250319	135700	7748148	955	955	955	955	0
317	20250319	135600	7748148	955	955	955	955	0
318	20250319	135500	7748148	955	956	956	955	11
319	20250319	135400	7737642	956	956	956	956	0
320	20250319	135300	7737642	956	956	956	956	0
321	20250319	135200	7737642	956	956	956	956	0
322	20250319	135100	7737642	956	956	956	956	0
323	20250319	135000	7737642	956	956	956	956	0
324	20250319	134900	7737642	956	956	956	956	0
325	20250319	134800	7737642	956	956	956	956	0
326	20250319	134700	7737642	956	956	956	956	0
327	20250319	134600	7737642	956	956	956	956	0
328	20250319	134500	7737642	956	956	956	956	1
329	20250319	134400	7736686	955	955	955	955	30
330	20250319	134300	7708036	955	955	955	955	20
331	20250319	134200	7688936	955	955	955	955	0
332	20250319	134100	7688936	955	955	955	955	0
333	20250319	134000	7688936	955	955	955	955	0
334	20250319	133900	7688936	955	955	955	955	0
335	20250319	133800	7688936	955	955	955	955	0
336	20250319	133700	7688936	955	955	955	955	721
337	20250319	133600	7000381	955	955	955	955	0
338	20250319	133500	7000381	955	955	955	955	1
339	20250319	133400	6999426	955	955	955	955	0
340	20250319	133300	6999426	955	955	955	955	0
341	20250319	133200	6999426	955	955	955	955	0
342	20250319	133100	6999426	955	955	955	955	0
343	20250319	133000	6999426	955	955	955	955	0
344	20250319	132900	6999426	955	955	955	955	0
345	20250319	132800	6999426	955	955	955	955	0
346	20250319	132700	6999426	955	955	955	955	0
347	20250319	132600	6999426	955	955	955	955	0
348	20250319	132500	6999426	955	955	955	955	0
349	20250319	132400	6999426	955	955	955	955	0
350	20250319	132300	6999426	955	955	955	955	0
351	20250319	132200	6999426	955	955	955	955	0
352	20250319	132100	6999426	955	955	955	955	0
353	20250319	132000	6999426	955	955	955	955	0
354	20250319	131900	6999426	955	955	955	955	0
355	20250319	131800	6999426	955	955	955	955	0
356	20250319	131700	6999426	955	955	955	955	0
357	20250319	131600	6999426	955	955	955	955	0
358	20250319	131500	6999426	955	955	955	955	0
359	20250319	131400	6999426	955	955	955	955	0
360	20250319	131300	6999426	955	955	955	955	0
361	20250319	131200	6999426	955	955	955	955	0
362	20250319	131100	6999426	955	955	955	955	0
363	20250319	131000	6999426	955	955	955	955	0
364	20250319	130900	6999426	955	955	955	955	0
365	20250319	130800	6999426	955	955	955	955	0
366	20250319	130700	6999426	955	955	955	955	0
367	20250319	130600	6999426	955	955	955	955	559
368	20250319	130500	6465581	956	956	956	956	1
369	20250319	130400	6464625	955	955	955	955	0
370	20250319	130300	6464625	955	955	955	955	0
371	20250319	130200	6464625	955	955	955	955	0
372	20250319	130100	6464625	955	955	955	955	0
373	20250319	130000	6464625	955	955	955	955	0
374	20250319	125900	6464625	955	955	955	955	0
375	20250319	125800	6464625	955	955	955	955	0
376	20250319	125700	6464625	955	955	955	955	0
377	20250319	125600	6464625	955	955	955	955	0
378	20250319	125500	6464625	955	955	955	955	0
379	20250319	125400	6464625	955	955	955	955	0
380	20250319	125300	6464625	955	955	955	955	0
381	20250319	125200	6464625	955	955	955	955	0
382	20250319	125100	6464625	955	955	955	955	244
383	20250319	125000	6231605	955	955	955	955	0
384	20250319	124900	6231605	955	955	955	955	0
385	20250319	124800	6231605	955	955	955	955	1
386	20250319	124700	6230650	955	955	955	955	0
387	20250319	124600	6230650	955	955	955	955	0
388	20250319	124500	6230650	955	955	955	955	125
389	20250319	124400	6111275	955	955	955	955	0
390	20250319	124300	6111275	955	955	955	955	0
391	20250319	124200	6111275	955	955	955	955	0
392	20250319	124100	6111275	955	955	955	955	0
393	20250319	124000	6111275	955	955	955	955	88
394	20250319	123900	6027235	956	956	956	956	0
395	20250319	123800	6027235	956	956	956	956	0
396	20250319	123700	6027235	956	956	956	956	0
397	20250319	123600	6027235	956	956	956	956	0
398	20250319	123500	6027235	956	956	956	956	41
399	20250319	123400	5988039	955	955	955	955	0
400	20250319	123300	5988039	955	955	955	955	0
401	20250319	123200	5988039	955	955	955	955	0
402	20250319	123100	5988039	955	955	955	955	0
403	20250319	123000	5988039	955	955	955	955	6
404	20250319	122900	5982309	956	956	956	956	0
405	20250319	122800	5982309	956	956	956	956	0
406	20250319	122700	5982309	956	956	956	956	0
407	20250319	122600	5982309	956	956	956	956	0
408	20250319	122500	5982309	956	956	956	956	1
409	20250319	122400	5981353	954	954	954	954	0
410	20250319	122300	5981353	954	954	954	954	3
411	20250319	122200	5978491	955	955	955	955	0
412	20250319	122100	5978491	955	955	955	955	0
413	20250319	122000	5978491	955	955	955	955	0
414	20250319	121900	5978491	955	955	955	955	0
415	20250319	121800	5978491	955	955	955	955	10
416	20250319	121700	5968941	955	955	955	955	0
417	20250319	121600	5968941	955	955	955	955	0
418	20250319	121500	5968941	955	955	955	955	0
419	20250319	121400	5968941	955	955	955	955	0
420	20250319	121300	5968941	955	955	955	955	1
421	20250319	121200	5967986	955	955	955	955	0
422	20250319	121100	5967986	955	955	955	955	0
423	20250319	121000	5967986	955	955	955	955	0
424	20250319	120900	5967986	955	955	955	955	0
425	20250319	120800	5967986	955	955	955	955	0
426	20250319	120700	5967986	955	955	955	955	0
427	20250319	120600	5967986	955	955	955	955	0
428	20250319	120500	5967986	955	955	955	955	5
429	20250319	120400	5963211	955	955	955	955	0
430	20250319	120300	5963211	955	955	955	955	0
431	20250319	120200	5963211	955	956	956	955	11
432	20250319	120100	5952705	955	955	955	955	145
433	20250319	120000	5814230	956	956	956	956	0
434	20250319	115900	5814230	956	956	956	956	0
435	20250319	115800	5814230	956	956	956	956	0
436	20250319	115700	5814230	956	956	956	956	0
437	20250319	115600	5814230	956	956	956	956	10
438	20250319	115500	5804670	958	958	958	958	1
439	20250319	115400	5803712	959	959	959	959	0
440	20250319	115300	5803712	959	959	959	959	0
441	20250319	115200	5803712	959	959	959	959	0
442	20250319	115100	5803712	959	959	959	959	0
443	20250319	115000	5803712	959	959	959	959	1
444	20250319	114900	5802753	959	959	959	959	0
445	20250319	114800	5802753	959	959	959	959	0
446	20250319	114700	5802753	959	959	959	959	0
447	20250319	114600	5802753	959	959	959	959	0
448	20250319	114500	5802753	959	959	959	959	0
449	20250319	114400	5802753	959	959	959	959	0
450	20250319	114300	5802753	959	959	959	959	0
451	20250319	114200	5802753	959	959	959	959	0
452	20250319	114100	5802753	959	959	959	959	0
453	20250319	114000	5802753	959	959	959	959	1
454	20250319	113900	5801794	956	956	956	956	0
455	20250319	113800	5801794	956	956	956	956	0
456	20250319	113700	5801794	956	956	956	956	0
457	20250319	113600	5801794	956	956	956	956	0
458	20250319	113500	5801794	956	956	956	956	0
459	20250319	113400	5801794	956	956	956	956	383
460	20250319	113300	5435646	959	959	959	959	0
461	20250319	113200	5435646	959	959	959	959	0
462	20250319	113100	5435646	959	959	959	959	0
463	20250319	113000	5435646	959	959	959	959	0
464	20250319	112900	5435646	959	959	959	959	2
465	20250319	112800	5433728	959	959	959	959	0
466	20250319	112700	5433728	959	959	959	959	0
467	20250319	112600	5433728	959	959	959	959	0
468	20250319	112500	5433728	959	959	959	959	0
469	20250319	112400	5433728	959	959	959	959	0
470	20250319	112300	5433728	959	959	959	959	0
471	20250319	112200	5433728	959	959	959	959	0
472	20250319	112100	5433728	959	959	959	959	0
473	20250319	112000	5433728	959	959	959	959	0
474	20250319	111900	5433728	959	959	959	959	0
475	20250319	111800	5433728	959	959	959	959	0
476	20250319	111700	5433728	959	959	959	959	0
477	20250319	111600	5433728	959	959	959	959	0
478	20250319	111500	5433728	959	959	959	959	1
479	20250319	111400	5432769	959	959	959	959	0
480	20250319	111300	5432769	959	959	959	959	0
481	20250319	111200	5432769	959	959	959	959	0
482	20250319	111100	5432769	959	959	959	959	0
483	20250319	111000	5432769	959	959	959	959	0
484	20250319	110900	5432769	959	959	959	959	0
485	20250319	110800	5432769	959	959	959	959	0
486	20250319	110700	5432769	959	959	959	959	1
487	20250319	110600	5431810	959	959	959	959	0
488	20250319	110500	5431810	959	959	959	959	1
489	20250319	110400	5430851	959	959	959	959	0
490	20250319	110300	5430851	959	959	959	959	0
491	20250319	110200	5430851	959	959	959	959	0
492	20250319	110100	5430851	959	959	959	959	0
493	20250319	110000	5430851	959	959	959	959	0
494	20250319	105900	5430851	959	959	959	959	0
495	20250319	105800	5430851	959	959	959	959	0
496	20250319	105700	5430851	959	959	959	959	0
497	20250319	105600	5430851	959	959	959	959	0
498	20250319	105500	5430851	959	959	959	959	0
499	20250319	105400	5430851	959	959	959	959	0
500	20250319	105300	5430851	959	959	959	959	0
501	20250319	105200	5430851	959	956	959	956	435
502	20250319	105100	5014046	956	956	956	956	1
503	20250319	105000	5013090	955	956	956	955	13
504	20250319	104900	5000669	958	958	958	958	0
505	20250319	104800	5000669	958	958	958	958	0
506	20250319	104700	5000669	958	958	958	958	0
507	20250319	104600	5000669	958	958	958	958	1
508	20250319	104500	4999711	957	958	958	957	263
509	20250319	104400	4748005	959	959	959	959	0
510	20250319	104300	4748005	959	959	959	959	0
511	20250319	104200	4748005	959	959	959	959	0
512	20250319	104100	4748005	959	959	959	959	0
513	20250319	104000	4748005	959	959	959	959	0
514	20250319	103900	4748005	959	959	959	959	1
515	20250319	103800	4747046	959	959	959	959	0
516	20250319	103700	4747046	959	959	959	959	0
517	20250319	103600	4747046	959	959	959	959	0
518	20250319	103500	4747046	959	959	959	959	0
519	20250319	103400	4747046	959	959	959	959	0
520	20250319	103300	4747046	959	959	959	959	0
521	20250319	103200	4747046	959	959	959	959	0
522	20250319	103100	4747046	959	959	959	959	1
523	20250319	103000	4746087	959	959	959	959	0
524	20250319	102900	4746087	959	959	959	959	0
525	20250319	102800	4746087	959	959	959	959	0
526	20250319	102700	4746087	959	959	959	959	0
527	20250319	102600	4746087	959	959	959	959	0
528	20250319	102500	4746087	959	959	959	959	1
529	20250319	102400	4745128	959	959	959	959	0
530	20250319	102300	4745128	959	959	959	959	0
531	20250319	102200	4745128	959	959	959	959	0
532	20250319	102100	4745128	959	959	959	959	0
533	20250319	102000	4745128	959	959	959	959	0
534	20250319	101900	4745128	959	959	959	959	0
535	20250319	101800	4745128	959	959	959	959	0
536	20250319	101700	4745128	959	959	959	959	0
537	20250319	101600	4745128	959	959	959	959	0
538	20250319	101500	4745128	959	959	959	959	1
539	20250319	101400	4744169	957	957	957	957	500
540	20250319	101300	4265669	959	957	959	957	253
541	20250319	101200	4023546	957	957	957	957	0
542	20250319	101100	4023546	957	957	957	957	0
543	20250319	101000	4023546	957	957	957	957	2
544	20250319	100900	4021632	955	955	955	955	0
545	20250319	100800	4021632	955	955	955	955	190
546	20250319	100700	3840182	957	957	957	957	0
547	20250319	100600	3840182	957	957	957	957	0
548	20250319	100500	3840182	957	957	957	957	0
549	20250319	100400	3840182	957	957	957	957	0
550	20250319	100300	3840182	957	957	957	957	1
551	20250319	100200	3839225	957	957	957	957	0
552	20250319	100100	3839225	957	957	957	957	0
553	20250319	100000	3839225	957	957	957	957	0
554	20250319	095900	3839225	957	957	957	957	0
555	20250319	095800	3839225	957	957	957	957	0
556	20250319	095700	3839225	957	957	957	957	0
557	20250319	095600	3839225	957	957	957	957	0
558	20250319	095500	3839225	957	957	957	957	0
559	20250319	095400	3839225	957	957	957	957	0
560	20250319	095300	3839225	957	957	957	957	0
561	20250319	095200	3839225	957	957	957	957	0
562	20250319	095100	3839225	957	957	957	957	0
563	20250319	095000	3839225	957	957	957	957	0
564	20250319	094900	3839225	957	957	957	957	0
565	20250319	094800	3839225	957	957	957	957	0
566	20250319	094700	3839225	957	957	957	957	156
567	20250319	094600	3689933	957	957	957	957	0
568	20250319	094500	3689933	957	957	957	957	9
569	20250319	094400	3681320	959	959	959	959	0
570	20250319	094300	3681320	959	959	959	959	0
571	20250319	094200	3681320	959	959	959	959	0
572	20250319	094100	3681320	959	959	959	959	0
573	20250319	094000	3681320	959	959	959	959	0
574	20250319	093900	3681320	959	959	959	959	1
575	20250319	093800	3680361	957	957	957	957	336
576	20250319	093700	3358809	957	957	957	957	500
577	20250319	093600	2880309	957	957	957	957	3
578	20250319	093500	2877438	957	957	957	957	2
579	20250319	093400	2875524	957	957	957	957	0
580	20250319	093300	2875524	957	957	957	957	0
581	20250319	093200	2875524	957	957	957	957	0
582	20250319	093100	2875524	957	957	957	957	0
583	20250319	093000	2875524	957	957	957	957	0
584	20250319	092900	2875524	957	957	957	957	0
585	20250319	092800	2875524	957	957	957	957	0
586	20250319	092700	2875524	957	957	957	957	0
587	20250319	092600	2875524	957	957	957	957	0
588	20250319	092500	2875524	957	957	957	957	1
589	20250319	092400	2874567	957	957	957	957	0
590	20250319	092300	2874567	957	957	957	957	0
591	20250319	092200	2874567	957	955	957	955	661
592	20250319	092100	2243308	957	957	957	957	0
593	20250319	092000	2243308	957	957	957	957	2
594	20250319	091900	2241394	956	953	956	953	407
595	20250319	091800	1853508	953	953	955	953	11
596	20250319	091700	1843023	955	955	955	955	5
597	20250319	091600	1838248	955	956	956	955	1698
598	20250319	091500	215585	957	957	957	957	2
599	20250319	091400	213671	957	957	957	957	0
600	20250319	091300	213671	957	957	957	957	0
601	20250319	091200	213671	957	957	957	957	1
602	20250319	091100	212714	959	959	959	959	64
603	20250319	091000	151338	959	959	959	959	0
604	20250319	090900	151338	959	959	959	959	6
605	20250319	090800	145584	959	959	959	959	0
606	20250319	090700	145584	959	959	959	959	0
607	20250319	090600	145584	959	959	959	959	0
608	20250319	090500	145584	959	959	959	959	0
609	20250319	090400	145584	959	959	959	959	0
610	20250319	090300	145584	959	959	959	959	0
611	20250319	090200	145584	959	958	959	958	120
612	20250319	090100	30623	958	958	958	958	0
613	20250319	090000	30623	958	958	958	955	32