KissMeData/090150/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	200500	35877612	799	799	799	799	689
3	20250319	200400	35877612	799	799	799	799	0
4	20250319	200300	35877612	799	799	799	799	0
5	20250319	200200	35877612	799	799	799	799	0
6	20250319	200100	35877612	799	799	799	799	0
7	20250319	200000	35877612	799	799	799	799	0
8	20250319	195900	35877612	799	799	799	799	0
9	20250319	195800	35877612	799	799	799	799	0
10	20250319	195700	35877612	799	799	799	799	0
11	20250319	195600	35877612	799	799	799	799	0
12	20250319	195500	35877612	799	799	799	799	0
13	20250319	195400	35877612	799	799	799	799	0
14	20250319	195300	35877612	799	799	799	799	0
15	20250319	195200	35877612	799	799	799	799	0
16	20250319	195100	35877612	799	799	799	799	0
17	20250319	195000	35877612	799	799	799	799	0
18	20250319	194900	35877612	799	799	799	799	0
19	20250319	194800	35877612	799	799	799	799	0
20	20250319	194700	35877612	799	799	799	799	0
21	20250319	194600	35877612	799	799	799	799	0
22	20250319	194500	35877612	799	799	799	799	0
23	20250319	194400	35877612	799	799	799	799	0
24	20250319	194300	35877612	799	799	799	799	0
25	20250319	194200	35877612	799	799	799	799	0
26	20250319	194100	35877612	799	799	799	799	0
27	20250319	194000	35877612	799	799	799	799	0
28	20250319	193900	35877612	799	799	799	799	0
29	20250319	193800	35877612	799	799	799	799	0
30	20250319	193700	35877612	799	799	799	799	0
31	20250319	193600	35877612	799	799	799	799	0
32	20250319	193500	35877612	799	799	799	799	689
33	20250319	193400	35877612	799	799	799	799	0
34	20250319	193300	35877612	799	799	799	799	0
35	20250319	193200	35877612	799	799	799	799	0
36	20250319	193100	35877612	799	799	799	799	0
37	20250319	193000	35877612	799	799	799	799	0
38	20250319	192900	35877612	799	799	799	799	0
39	20250319	192800	35877612	799	799	799	799	0
40	20250319	192700	35877612	799	799	799	799	0
41	20250319	192600	35877612	799	799	799	799	0
42	20250319	192500	35877612	799	799	799	799	0
43	20250319	192400	35877612	799	799	799	799	0
44	20250319	192300	35877612	799	799	799	799	0
45	20250319	192200	35877612	799	799	799	799	0
46	20250319	192100	35877612	799	799	799	799	0
47	20250319	192000	35877612	799	799	799	799	0
48	20250319	191900	35877612	799	799	799	799	0
49	20250319	191800	35877612	799	799	799	799	0
50	20250319	191700	35877612	799	799	799	799	0
51	20250319	191600	35877612	799	799	799	799	0
52	20250319	191500	35877612	799	799	799	799	0
53	20250319	191400	35877612	799	799	799	799	0
54	20250319	191300	35877612	799	799	799	799	0
55	20250319	191200	35877612	799	799	799	799	0
56	20250319	191100	35877612	799	799	799	799	0
57	20250319	191000	35877612	799	799	799	799	0
58	20250319	190900	35877612	799	799	799	799	0
59	20250319	190800	35877612	799	799	799	799	0
60	20250319	190700	35877612	799	799	799	799	0
61	20250319	190600	35877612	799	799	799	799	0
62	20250319	190500	35877612	799	799	799	799	689
63	20250319	190400	35877612	799	799	799	799	0
64	20250319	190300	35877612	799	799	799	799	0
65	20250319	190200	35877612	799	799	799	799	0
66	20250319	190100	35877612	799	799	799	799	0
67	20250319	190000	35877612	799	799	799	799	0
68	20250319	185900	35877612	799	799	799	799	0
69	20250319	185800	35877612	799	799	799	799	0
70	20250319	185700	35877612	799	799	799	799	0
71	20250319	185600	35877612	799	799	799	799	0
72	20250319	185500	35877612	799	799	799	799	0
73	20250319	185400	35877612	799	799	799	799	0
74	20250319	185300	35877612	799	799	799	799	0
75	20250319	185200	35877612	799	799	799	799	0
76	20250319	185100	35877612	799	799	799	799	0
77	20250319	185000	35877612	799	799	799	799	0
78	20250319	184900	35877612	799	799	799	799	0
79	20250319	184800	35877612	799	799	799	799	0
80	20250319	184700	35877612	799	799	799	799	0
81	20250319	184600	35877612	799	799	799	799	0
82	20250319	184500	35877612	799	799	799	799	0
83	20250319	184400	35877612	799	799	799	799	0
84	20250319	184300	35877612	799	799	799	799	0
85	20250319	184200	35877612	799	799	799	799	0
86	20250319	184100	35877612	799	799	799	799	0
87	20250319	184000	35877612	799	799	799	799	0
88	20250319	183900	35877612	799	799	799	799	0
89	20250319	183800	35877612	799	799	799	799	0
90	20250319	183700	35877612	799	799	799	799	0
91	20250319	183600	35877612	799	799	799	799	0
92	20250319	183500	35877612	799	799	799	799	689
93	20250319	183400	35877612	799	799	799	799	0
94	20250319	183300	35877612	799	799	799	799	0
95	20250319	183200	35877612	799	799	799	799	0
96	20250319	183100	35877612	799	799	799	799	0
97	20250319	183000	35877612	799	799	799	799	0
98	20250319	182900	35877612	799	799	799	799	0
99	20250319	182800	35877612	799	799	799	799	0
100	20250319	182700	35877612	799	799	799	799	0
101	20250319	182600	35877612	799	799	799	799	0
102	20250319	182500	35877612	799	799	799	799	0
103	20250319	182400	35877612	799	799	799	799	0
104	20250319	182300	35877612	799	799	799	799	0
105	20250319	182200	35877612	799	799	799	799	0
106	20250319	182100	35877612	799	799	799	799	0
107	20250319	182000	35877612	799	799	799	799	0
108	20250319	181900	35877612	799	799	799	799	0
109	20250319	181800	35877612	799	799	799	799	0
110	20250319	181700	35877612	799	799	799	799	0
111	20250319	181600	35877612	799	799	799	799	0
112	20250319	181500	35877612	799	799	799	799	0
113	20250319	181400	35877612	799	799	799	799	0
114	20250319	181300	35877612	799	799	799	799	0
115	20250319	181200	35877612	799	799	799	799	0
116	20250319	181100	35877612	799	799	799	799	0
117	20250319	181000	35877612	799	799	799	799	0
118	20250319	180900	35877612	799	799	799	799	0
119	20250319	180800	35877612	799	799	799	799	0
120	20250319	180700	35877612	799	799	799	799	0
121	20250319	180600	35877612	799	799	799	799	0
122	20250319	180500	35877612	799	799	799	799	689
123	20250319	180400	35877612	799	799	799	799	0
124	20250319	180300	35877612	799	799	799	799	0
125	20250319	180200	35877612	799	799	799	799	0
126	20250319	180100	35877612	799	799	799	799	0
127	20250319	180000	35877612	799	799	799	799	0
128	20250319	175900	35877612	799	799	799	799	0
129	20250319	175800	35877612	799	799	799	799	0
130	20250319	175700	35877612	799	799	799	799	0
131	20250319	175600	35877612	799	799	799	799	0
132	20250319	175500	35877612	799	799	799	799	0
133	20250319	175400	35877612	799	799	799	799	0
134	20250319	175300	35877612	799	799	799	799	0
135	20250319	175200	35877612	799	799	799	799	0
136	20250319	175100	35877612	799	799	799	799	0
137	20250319	175000	35877612	799	799	799	799	0
138	20250319	174900	35877612	799	799	799	799	0
139	20250319	174800	35877612	799	799	799	799	0
140	20250319	174700	35877612	799	799	799	799	0
141	20250319	174600	35877612	799	799	799	799	0
142	20250319	174500	35877612	799	799	799	799	0
143	20250319	174400	35877612	799	799	799	799	0
144	20250319	174300	35877612	799	799	799	799	0
145	20250319	174200	35877612	799	799	799	799	0
146	20250319	174100	35877612	799	799	799	799	0
147	20250319	174000	35877612	799	799	799	799	0
148	20250319	173900	35877612	799	799	799	799	0
149	20250319	173800	35877612	799	799	799	799	0
150	20250319	173700	35877612	799	799	799	799	0
151	20250319	173600	35877612	799	799	799	799	0
152	20250319	173500	35877612	799	799	799	799	689
153	20250319	173400	35877612	799	799	799	799	0
154	20250319	173300	35877612	799	799	799	799	0
155	20250319	173200	35877612	799	799	799	799	0
156	20250319	173100	35877612	799	799	799	799	0
157	20250319	173000	35877612	799	799	799	799	0
158	20250319	172900	35877612	799	799	799	799	0
159	20250319	172800	35877612	799	799	799	799	0
160	20250319	172700	35877612	799	799	799	799	0
161	20250319	172600	35877612	799	799	799	799	0
162	20250319	172500	35877612	799	799	799	799	0
163	20250319	172400	35877612	799	799	799	799	0
164	20250319	172300	35877612	799	799	799	799	0
165	20250319	172200	35877612	799	799	799	799	0
166	20250319	172100	35877612	799	799	799	799	0
167	20250319	172000	35877612	799	799	799	799	0
168	20250319	171900	35877612	799	799	799	799	0
169	20250319	171800	35877612	799	799	799	799	0
170	20250319	171700	35877612	799	799	799	799	0
171	20250319	171600	35877612	799	799	799	799	0
172	20250319	171500	35877612	799	799	799	799	0
173	20250319	171400	35877612	799	799	799	799	0
174	20250319	171300	35877612	799	799	799	799	0
175	20250319	171200	35877612	799	799	799	799	0
176	20250319	171100	35877612	799	799	799	799	0
177	20250319	171000	35877612	799	799	799	799	0
178	20250319	170900	35877612	799	799	799	799	0
179	20250319	170800	35877612	799	799	799	799	0
180	20250319	170700	35877612	799	799	799	799	0
181	20250319	170600	35877612	799	799	799	799	0
182	20250319	170500	35877612	799	799	799	799	689
183	20250319	170400	35877612	799	799	799	799	0
184	20250319	170300	35877612	799	799	799	799	0
185	20250319	170200	35877612	799	799	799	799	0
186	20250319	170100	35877612	799	799	799	799	0
187	20250319	170000	35877612	799	799	799	799	0
188	20250319	165900	35877612	799	799	799	799	0
189	20250319	165800	35877612	799	799	799	799	0
190	20250319	165700	35877612	799	799	799	799	0
191	20250319	165600	35877612	799	799	799	799	0
192	20250319	165500	35877612	799	799	799	799	0
193	20250319	165400	35877612	799	799	799	799	0
194	20250319	165300	35877612	799	799	799	799	0
195	20250319	165200	35877612	799	799	799	799	0
196	20250319	165100	35877612	799	799	799	799	0
197	20250319	165000	35877612	799	799	799	799	0
198	20250319	164900	35877612	799	799	799	799	0
199	20250319	164800	35877612	799	799	799	799	0
200	20250319	164700	35877612	799	799	799	799	0
201	20250319	164600	35877612	799	799	799	799	0
202	20250319	164500	35877612	799	799	799	799	0
203	20250319	164400	35877612	799	799	799	799	0
204	20250319	164300	35877612	799	799	799	799	0
205	20250319	164200	35877612	799	799	799	799	0
206	20250319	164100	35877612	799	799	799	799	0
207	20250319	164000	35877612	799	799	799	799	0
208	20250319	163900	35877612	799	799	799	799	0
209	20250319	163800	35877612	799	799	799	799	0
210	20250319	163700	35877612	799	799	799	799	0
211	20250319	163600	35877612	799	799	799	799	0
212	20250319	163500	35877612	799	799	799	799	689
213	20250319	163400	35877612	799	799	799	799	0
214	20250319	163300	35877612	799	799	799	799	0
215	20250319	163200	35877612	799	799	799	799	0
216	20250319	163100	35877612	799	799	799	799	0
217	20250319	163000	35877612	799	799	799	799	0
218	20250319	162900	35877612	799	799	799	799	0
219	20250319	162800	35877612	799	799	799	799	0
220	20250319	162700	35877612	799	799	799	799	0
221	20250319	162600	35877612	799	799	799	799	0
222	20250319	162500	35877612	799	799	799	799	0
223	20250319	162400	35877612	799	799	799	799	0
224	20250319	162300	35877612	799	799	799	799	0
225	20250319	162200	35877612	799	799	799	799	0
226	20250319	162100	35877612	799	799	799	799	0
227	20250319	162000	35877612	799	799	799	799	0
228	20250319	161900	35877612	799	799	799	799	0
229	20250319	161800	35877612	799	799	799	799	0
230	20250319	161700	35877612	799	799	799	799	0
231	20250319	161600	35877612	799	799	799	799	0
232	20250319	161500	35877612	799	799	799	799	0
233	20250319	161400	35877612	799	799	799	799	0
234	20250319	161300	35877612	799	799	799	799	0
235	20250319	161200	35877612	799	799	799	799	0
236	20250319	161100	35877612	799	799	799	799	0
237	20250319	161000	35877612	799	799	799	799	0
238	20250319	160900	35877612	799	799	799	799	0
239	20250319	160800	35877612	799	799	799	799	0
240	20250319	160700	35877612	799	799	799	799	0
241	20250319	160600	35877612	799	799	799	799	0
242	20250319	160500	35877612	799	799	799	799	689
243	20250319	160400	35877612	799	799	799	799	0
244	20250319	160300	35877612	799	799	799	799	0
245	20250319	160200	35877612	799	799	799	799	0
246	20250319	160100	35877612	799	799	799	799	0
247	20250319	160000	35877612	799	799	799	799	0
248	20250319	155900	35877612	799	799	799	799	0
249	20250319	155800	35877612	799	799	799	799	0
250	20250319	155700	35877612	799	799	799	799	0
251	20250319	155600	35877612	799	799	799	799	0
252	20250319	155500	35877612	799	799	799	799	0
253	20250319	155400	35877612	799	799	799	799	0
254	20250319	155300	35877612	799	799	799	799	0
255	20250319	155200	35877612	799	799	799	799	0
256	20250319	155100	35877612	799	799	799	799	0
257	20250319	155000	35877612	799	799	799	799	0
258	20250319	154900	35877612	799	799	799	799	0
259	20250319	154800	35877612	799	799	799	799	0
260	20250319	154700	35877612	799	799	799	799	0
261	20250319	154600	35877612	799	799	799	799	0
262	20250319	154500	35877612	799	799	799	799	0
263	20250319	154400	35877612	799	799	799	799	0
264	20250319	154300	35877612	799	799	799	799	0
265	20250319	154200	35877612	799	799	799	799	0
266	20250319	154100	35877612	799	799	799	799	0
267	20250319	154000	35877612	799	799	799	799	0
268	20250319	153900	35877612	799	799	799	799	0
269	20250319	153800	35877612	799	799	799	799	0
270	20250319	153700	35877612	799	799	799	799	0
271	20250319	153600	35877612	799	799	799	799	0
272	20250319	153500	35877612	799	799	799	799	689
273	20250319	153400	35877612	799	799	799	799	0
274	20250319	153300	35877612	799	799	799	799	0
275	20250319	153200	35877612	799	799	799	799	0
276	20250319	153100	35877612	799	799	799	799	0
277	20250319	153000	35877612	799	799	799	799	689
278	20250319	152900	35327101	799	799	799	799	0
279	20250319	152800	35327101	799	799	799	799	0
280	20250319	152700	35327101	799	799	799	799	0
281	20250319	152600	35327101	799	799	799	799	0
282	20250319	152500	35327101	799	799	799	799	0
283	20250319	152400	35327101	799	799	799	799	0
284	20250319	152300	35327101	799	799	799	799	0
285	20250319	152200	35327101	799	799	799	799	0
286	20250319	152100	35327101	799	799	799	799	0
287	20250319	152000	35327101	799	799	799	799	0
288	20250319	151900	35327101	799	799	799	799	2
289	20250319	151800	35325503	799	799	799	799	1
290	20250319	151700	35324704	797	797	797	797	0
291	20250319	151600	35324704	797	797	797	797	0
292	20250319	151500	35324704	797	797	797	797	299
293	20250319	151400	35086401	797	797	797	797	0
294	20250319	151300	35086401	797	797	797	797	0
295	20250319	151200	35086401	797	797	797	797	0
296	20250319	151100	35086401	797	797	797	797	0
297	20250319	151000	35086401	797	798	798	797	1111
298	20250319	150900	34199826	797	797	797	797	0
299	20250319	150800	34199826	797	798	798	797	3000
300	20250319	150700	31808493	798	798	798	798	4667
301	20250319	150600	28084227	798	798	798	798	0
302	20250319	150500	28084227	798	798	798	798	0
303	20250319	150400	28084227	798	798	798	798	10
304	20250319	150300	28076247	798	798	798	798	0
305	20250319	150200	28076247	798	797	798	797	1807
306	20250319	150100	26636061	798	798	798	798	22
307	20250319	150000	26618505	796	796	796	796	0
308	20250319	145900	26618505	796	796	796	796	0
309	20250319	145800	26618505	796	796	796	796	0
310	20250319	145700	26618505	796	796	796	796	0
311	20250319	145600	26618505	796	796	796	796	0
312	20250319	145500	26618505	796	796	796	796	0
313	20250319	145400	26618505	796	796	796	796	0
314	20250319	145300	26618505	796	796	796	796	0
315	20250319	145200	26618505	796	796	796	796	0
316	20250319	145100	26618505	796	796	796	796	0
317	20250319	145000	26618505	796	796	796	796	0
318	20250319	144900	26618505	796	796	796	796	0
319	20250319	144800	26618505	796	796	796	796	0
320	20250319	144700	26618505	796	796	796	796	0
321	20250319	144600	26618505	796	796	796	796	0
322	20250319	144500	26618505	796	796	796	796	2
323	20250319	144400	26616913	795	795	795	795	0
324	20250319	144300	26616913	795	795	795	795	0
325	20250319	144200	26616913	795	795	795	795	0
326	20250319	144100	26616913	795	795	795	795	0
327	20250319	144000	26616913	795	795	795	795	0
328	20250319	143900	26616913	795	795	795	795	0
329	20250319	143800	26616913	795	795	795	795	0
330	20250319	143700	26616913	795	795	795	795	0
331	20250319	143600	26616913	795	795	795	795	0
332	20250319	143500	26616913	795	795	795	795	1109
333	20250319	143400	25735258	796	796	796	796	2
334	20250319	143300	25733666	796	796	796	796	10
335	20250319	143200	25725706	796	795	796	795	1508
336	20250319	143100	24526827	796	796	796	796	200
337	20250319	143000	24367627	796	796	796	796	0
338	20250319	142900	24367627	796	796	796	796	0
339	20250319	142800	24367627	796	796	796	796	4
340	20250319	142700	24364443	796	796	796	796	0
341	20250319	142600	24364443	796	796	796	796	4312
342	20250319	142500	20932091	797	797	797	797	0
343	20250319	142400	20932091	797	797	797	797	307
344	20250319	142300	20687412	798	798	798	798	0
345	20250319	142200	20687412	798	798	798	798	0
346	20250319	142100	20687412	798	798	798	798	0
347	20250319	142000	20687412	798	798	798	798	0
348	20250319	141900	20687412	798	798	798	798	0
349	20250319	141800	20687412	798	798	798	798	0
350	20250319	141700	20687412	798	798	798	798	0
351	20250319	141600	20687412	798	798	798	798	0
352	20250319	141500	20687412	798	798	798	798	0
353	20250319	141400	20687412	798	798	798	798	0
354	20250319	141300	20687412	798	798	798	798	0
355	20250319	141200	20687412	798	798	798	798	0
356	20250319	141100	20687412	798	798	798	798	0
357	20250319	141000	20687412	798	798	798	798	0
358	20250319	140900	20687412	798	798	798	798	0
359	20250319	140800	20687412	798	798	798	798	0
360	20250319	140700	20687412	798	798	798	798	0
361	20250319	140600	20687412	798	798	798	798	0
362	20250319	140500	20687412	798	798	798	798	0
363	20250319	140400	20687412	798	798	798	798	0
364	20250319	140300	20687412	798	798	798	798	0
365	20250319	140200	20687412	798	798	798	798	0
366	20250319	140100	20687412	798	798	798	798	0
367	20250319	140000	20687412	798	798	798	798	0
368	20250319	135900	20687412	798	798	798	798	0
369	20250319	135800	20687412	798	798	798	798	0
370	20250319	135700	20687412	798	798	798	798	0
371	20250319	135600	20687412	798	798	798	798	0
372	20250319	135500	20687412	798	798	798	798	0
373	20250319	135400	20687412	798	798	798	798	0
374	20250319	135300	20687412	798	798	798	798	0
375	20250319	135200	20687412	798	798	798	798	0
376	20250319	135100	20687412	798	798	798	798	0
377	20250319	135000	20687412	798	798	798	798	0
378	20250319	134900	20687412	798	798	798	798	0
379	20250319	134800	20687412	798	798	798	798	0
380	20250319	134700	20687412	798	798	798	798	0
381	20250319	134600	20687412	798	798	798	798	311
382	20250319	134500	20439234	796	796	796	796	0
383	20250319	134400	20439234	796	796	796	796	0
384	20250319	134300	20439234	796	796	796	796	0
385	20250319	134200	20439234	796	796	796	796	0
386	20250319	134100	20439234	796	796	796	796	0
387	20250319	134000	20439234	796	796	796	796	0
388	20250319	133900	20439234	796	796	796	796	0
389	20250319	133800	20439234	796	796	796	796	0
390	20250319	133700	20439234	796	796	796	796	0
391	20250319	133600	20439234	796	796	796	796	0
392	20250319	133500	20439234	796	796	796	796	0
393	20250319	133400	20439234	796	796	796	796	0
394	20250319	133300	20439234	796	796	796	796	0
395	20250319	133200	20439234	796	796	796	796	0
396	20250319	133100	20439234	796	796	796	796	0
397	20250319	133000	20439234	796	796	796	796	0
398	20250319	132900	20439234	796	796	796	796	1
399	20250319	132800	20438438	798	798	798	798	0
400	20250319	132700	20438438	798	798	798	798	0
401	20250319	132600	20438438	798	798	798	798	0
402	20250319	132500	20438438	798	798	798	798	0
403	20250319	132400	20438438	798	798	798	798	0
404	20250319	132300	20438438	798	798	798	798	0
405	20250319	132200	20438438	798	798	798	798	0
406	20250319	132100	20438438	798	798	798	798	0
407	20250319	132000	20438438	798	798	798	798	0
408	20250319	131900	20438438	798	798	798	798	0
409	20250319	131800	20438438	798	798	798	798	0
410	20250319	131700	20438438	798	798	798	798	0
411	20250319	131600	20438438	798	798	798	798	0
412	20250319	131500	20438438	798	798	798	798	0
413	20250319	131400	20438438	798	798	798	798	0
414	20250319	131300	20438438	798	798	798	798	0
415	20250319	131200	20438438	798	798	798	798	0
416	20250319	131100	20438438	798	796	798	796	2
417	20250319	131000	20436844	799	799	799	799	0
418	20250319	130900	20436844	799	799	799	799	0
419	20250319	130800	20436844	799	799	799	799	0
420	20250319	130700	20436844	799	799	799	799	0
421	20250319	130600	20436844	799	799	799	799	0
422	20250319	130500	20436844	799	799	799	799	0
423	20250319	130400	20436844	799	799	799	799	100
424	20250319	130300	20356944	799	799	799	799	0
425	20250319	130200	20356944	799	799	799	799	24
426	20250319	130100	20337768	798	798	798	798	6
427	20250319	130000	20332980	799	799	799	799	0
428	20250319	125900	20332980	799	799	799	799	20
429	20250319	125800	20317000	796	796	796	796	0
430	20250319	125700	20317000	796	796	796	796	0
431	20250319	125600	20317000	796	796	796	796	0
432	20250319	125500	20317000	796	796	796	796	0
433	20250319	125400	20317000	796	796	796	796	0
434	20250319	125300	20317000	796	796	796	796	0
435	20250319	125200	20317000	796	796	796	796	0
436	20250319	125100	20317000	796	796	796	796	0
437	20250319	125000	20317000	796	796	796	796	0
438	20250319	124900	20317000	796	796	796	796	0
439	20250319	124800	20317000	796	796	796	796	0
440	20250319	124700	20317000	796	796	796	796	0
441	20250319	124600	20317000	796	796	796	796	0
442	20250319	124500	20317000	796	796	796	796	0
443	20250319	124400	20317000	796	796	796	796	0
444	20250319	124300	20317000	796	796	796	796	0
445	20250319	124200	20317000	796	796	796	796	0
446	20250319	124100	20317000	796	796	796	796	0
447	20250319	124000	20317000	796	796	796	796	1
448	20250319	123900	20316204	799	799	799	799	0
449	20250319	123800	20316204	799	799	799	799	0
450	20250319	123700	20316204	799	799	799	799	0
451	20250319	123600	20316204	799	799	799	799	0
452	20250319	123500	20316204	799	799	799	799	0
453	20250319	123400	20316204	799	799	799	799	0
454	20250319	123300	20316204	799	799	799	799	0
455	20250319	123200	20316204	799	799	799	799	0
456	20250319	123100	20316204	799	796	799	796	2256
457	20250319	123000	18520425	798	798	798	798	0
458	20250319	122900	18520425	798	798	798	798	0
459	20250319	122800	18520425	798	798	798	798	220
460	20250319	122700	18344865	798	798	798	798	0
461	20250319	122600	18344865	798	798	798	798	333
462	20250319	122500	18079131	799	799	799	799	0
463	20250319	122400	18079131	799	799	799	799	0
464	20250319	122300	18079131	799	799	799	799	0
465	20250319	122200	18079131	799	799	799	799	0
466	20250319	122100	18079131	799	799	799	799	0
467	20250319	122000	18079131	799	799	799	799	0
468	20250319	121900	18079131	799	799	799	799	0
469	20250319	121800	18079131	799	799	799	799	0
470	20250319	121700	18079131	799	799	799	799	0
471	20250319	121600	18079131	799	799	799	799	0
472	20250319	121500	18079131	799	799	799	799	0
473	20250319	121400	18079131	799	799	799	799	0
474	20250319	121300	18079131	799	799	799	799	0
475	20250319	121200	18079131	799	799	799	799	500
476	20250319	121100	17679631	798	798	798	798	0
477	20250319	121000	17679631	798	798	798	798	0
478	20250319	120900	17679631	798	798	798	798	0
479	20250319	120800	17679631	798	798	798	798	0
480	20250319	120700	17679631	798	798	798	798	0
481	20250319	120600	17679631	798	798	798	798	0
482	20250319	120500	17679631	798	798	798	798	0
483	20250319	120400	17679631	798	798	798	798	0
484	20250319	120300	17679631	798	798	798	798	0
485	20250319	120200	17679631	798	798	798	798	1447
486	20250319	120100	16524925	795	795	795	795	100
487	20250319	120000	16445425	799	799	799	799	0
488	20250319	115900	16445425	799	799	799	799	0
489	20250319	115800	16445425	799	799	799	799	0
490	20250319	115700	16445425	799	799	799	799	0
491	20250319	115600	16445425	799	799	799	799	0
492	20250319	115500	16445425	799	799	799	799	0
493	20250319	115400	16445425	799	799	799	799	0
494	20250319	115300	16445425	799	799	799	799	0
495	20250319	115200	16445425	799	798	799	798	302
496	20250319	115100	16204419	798	797	798	797	821
497	20250319	115000	15550061	797	797	797	797	0
498	20250319	114900	15550061	797	797	797	797	0
499	20250319	114800	15550061	797	797	797	797	0
500	20250319	114700	15550061	797	797	797	797	0
501	20250319	114600	15550061	797	797	797	797	0
502	20250319	114500	15550061	797	797	797	797	0
503	20250319	114400	15550061	797	797	797	797	0
504	20250319	114300	15550061	797	797	797	797	0
505	20250319	114200	15550061	797	797	797	797	0
506	20250319	114100	15550061	797	797	797	797	0
507	20250319	114000	15550061	797	797	797	797	0
508	20250319	113900	15550061	797	797	797	797	200
509	20250319	113800	15390661	797	797	797	797	0
510	20250319	113700	15390661	797	797	797	797	1
511	20250319	113600	15389864	796	796	796	796	0
512	20250319	113500	15389864	796	796	796	796	0
513	20250319	113400	15389864	796	796	796	796	0
514	20250319	113300	15389864	796	796	796	796	2
515	20250319	113200	15388272	795	795	795	795	136
516	20250319	113100	15280152	795	795	795	795	0
517	20250319	113000	15280152	795	795	795	795	0
518	20250319	112900	15280152	795	795	795	795	0
519	20250319	112800	15280152	795	795	795	795	0
520	20250319	112700	15280152	795	795	795	795	0
521	20250319	112600	15280152	795	795	795	795	0
522	20250319	112500	15280152	795	795	795	795	0
523	20250319	112400	15280152	795	795	795	795	0
524	20250319	112300	15280152	795	795	795	795	0
525	20250319	112200	15280152	795	795	795	795	0
526	20250319	112100	15280152	795	795	795	795	822
527	20250319	112000	14626662	795	795	795	795	100
528	20250319	111900	14547162	794	794	794	794	0
529	20250319	111800	14547162	794	794	794	794	0
530	20250319	111700	14547162	794	794	794	794	0
531	20250319	111600	14547162	794	794	794	794	0
532	20250319	111500	14547162	794	794	794	794	0
533	20250319	111400	14547162	794	794	794	794	0
534	20250319	111300	14547162	794	794	794	794	2
535	20250319	111200	14545574	795	795	795	795	0
536	20250319	111100	14545574	795	795	795	795	0
537	20250319	111000	14545574	795	795	795	795	0
538	20250319	110900	14545574	795	795	795	795	0
539	20250319	110800	14545574	795	795	795	795	1000
540	20250319	110700	13750574	795	795	795	795	700
541	20250319	110600	13194074	795	795	795	795	320
542	20250319	110500	12939674	795	795	795	795	0
543	20250319	110400	12939674	795	795	795	795	4
544	20250319	110300	12936494	795	795	795	795	5
545	20250319	110200	12932519	795	795	795	795	1053
546	20250319	110100	12095384	795	795	795	795	1
547	20250319	110000	12094589	795	795	795	795	0
548	20250319	105900	12094589	795	795	795	795	0
549	20250319	105800	12094589	795	795	795	795	0
550	20250319	105700	12094589	795	795	795	795	10
551	20250319	105600	12086639	795	795	795	795	0
552	20250319	105500	12086639	795	795	795	795	1366
553	20250319	105400	11000669	795	795	795	795	0
554	20250319	105300	11000669	795	795	795	795	0
555	20250319	105200	11000669	795	795	795	795	2040
556	20250319	105100	9378869	796	796	796	796	0
557	20250319	105000	9378869	796	796	796	796	0
558	20250319	104900	9378869	796	796	796	796	0
559	20250319	104800	9378869	796	796	796	796	0
560	20250319	104700	9378869	796	796	796	796	0
561	20250319	104600	9378869	796	796	796	796	0
562	20250319	104500	9378869	796	796	796	796	0
563	20250319	104400	9378869	796	796	796	796	0
564	20250319	104300	9378869	796	796	796	796	0
565	20250319	104200	9378869	796	796	796	796	0
566	20250319	104100	9378869	796	796	796	796	0
567	20250319	104000	9378869	796	796	796	796	0
568	20250319	103900	9378869	796	796	796	796	0
569	20250319	103800	9378869	796	796	796	796	1717
570	20250319	103700	8012137	796	796	796	796	0
571	20250319	103600	8012137	796	796	796	796	0
572	20250319	103500	8012137	796	796	796	796	94
573	20250319	103400	7937313	797	797	797	797	0
574	20250319	103300	7937313	797	797	797	797	0
575	20250319	103200	7937313	797	797	797	797	0
576	20250319	103100	7937313	797	797	797	797	14
577	20250319	103000	7926155	797	797	797	797	2000
578	20250319	102900	6332155	798	798	798	798	884
579	20250319	102800	5626723	798	798	798	798	0
580	20250319	102700	5626723	798	798	798	798	125
581	20250319	102600	5526973	798	798	798	798	0
582	20250319	102500	5526973	798	798	798	798	0
583	20250319	102400	5526973	798	798	798	798	0
584	20250319	102300	5526973	798	798	798	798	0
585	20250319	102200	5526973	798	798	798	798	0
586	20250319	102100	5526973	798	798	798	798	0
587	20250319	102000	5526973	798	798	798	798	1
588	20250319	101900	5526175	796	796	796	796	0
589	20250319	101800	5526175	796	796	796	796	0
590	20250319	101700	5526175	796	796	796	796	0
591	20250319	101600	5526175	796	796	796	796	0
592	20250319	101500	5526175	796	796	796	796	0
593	20250319	101400	5526175	796	796	796	796	0
594	20250319	101300	5526175	796	796	796	796	0
595	20250319	101200	5526175	796	796	796	796	0
596	20250319	101100	5526175	796	796	796	796	0
597	20250319	101000	5526175	796	796	796	796	0
598	20250319	100900	5526175	796	796	796	796	0
599	20250319	100800	5526175	796	796	796	796	0
600	20250319	100700	5526175	796	796	796	796	0
601	20250319	100600	5526175	796	796	796	796	0
602	20250319	100500	5526175	796	796	796	796	0
603	20250319	100400	5526175	796	796	796	796	0
604	20250319	100300	5526175	796	796	796	796	0
605	20250319	100200	5526175	796	796	796	796	0
606	20250319	100100	5526175	796	796	796	796	0
607	20250319	100000	5526175	796	796	796	796	0
608	20250319	095900	5526175	796	796	796	796	0
609	20250319	095800	5526175	796	796	796	796	100
610	20250319	095700	5446575	799	799	799	799	0
611	20250319	095600	5446575	799	799	799	799	3
612	20250319	095500	5444178	795	795	795	795	0
613	20250319	095400	5444178	795	795	795	795	0
614	20250319	095300	5444178	795	797	797	795	3000
615	20250319	095200	3057273	799	799	799	799	0
616	20250319	095100	3057273	799	799	799	799	0
617	20250319	095000	3057273	799	799	799	799	0
618	20250319	094900	3057273	799	799	799	799	0
619	20250319	094800	3057273	799	799	799	799	0
620	20250319	094700	3057273	799	799	799	799	0
621	20250319	094600	3057273	799	799	799	799	1
622	20250319	094500	3056474	799	799	799	799	1
623	20250319	094400	3055675	799	799	799	799	2
624	20250319	094300	3054077	799	799	799	799	0
625	20250319	094200	3054077	799	799	799	799	1
626	20250319	094100	3053278	798	798	798	798	0
627	20250319	094000	3053278	798	798	798	798	0
628	20250319	093900	3053278	798	798	798	798	90
629	20250319	093800	2981458	798	798	798	798	1
630	20250319	093700	2980660	798	798	798	798	0
631	20250319	093600	2980660	798	798	798	798	0
632	20250319	093500	2980660	798	798	798	798	0
633	20250319	093400	2980660	798	798	798	798	1
634	20250319	093300	2979862	796	796	796	796	0
635	20250319	093200	2979862	796	796	796	796	0
636	20250319	093100	2979862	796	796	796	796	0
637	20250319	093000	2979862	796	796	796	796	0
638	20250319	092900	2979862	796	796	796	796	0
639	20250319	092800	2979862	796	796	796	796	0
640	20250319	092700	2979862	796	796	796	796	0
641	20250319	092600	2979862	796	796	796	796	0
642	20250319	092500	2979862	796	796	796	796	0
643	20250319	092400	2979862	796	796	796	796	0
644	20250319	092300	2979862	796	796	796	796	0
645	20250319	092200	2979862	796	796	796	796	0
646	20250319	092100	2979862	796	796	796	796	0
647	20250319	092000	2979862	796	796	796	796	0
648	20250319	091900	2979862	796	796	796	796	1200
649	20250319	091800	2024662	802	796	802	796	1000
650	20250319	091700	1227342	795	795	795	795	0
651	20250319	091600	1227342	795	795	795	795	0
652	20250319	091500	1227342	795	795	795	795	55
653	20250319	091400	1183617	795	795	795	795	110
654	20250319	091300	1096167	795	795	795	795	110
655	20250319	091200	1008717	796	796	796	796	18
656	20250319	091100	994389	796	796	796	796	0
657	20250319	091000	994389	796	796	796	796	50
658	20250319	090900	954589	796	796	796	796	1
659	20250319	090800	953793	796	796	796	796	0
660	20250319	090700	953793	796	795	796	795	5
661	20250319	090600	949816	796	796	796	796	0
662	20250319	090500	949816	796	796	796	796	0
663	20250319	090400	949816	796	796	796	796	0
664	20250319	090300	949816	796	795	796	795	59
665	20250319	090200	902907	793	793	793	793	0
666	20250319	090100	902907	793	791	793	791	409
667	20250319	090000	579045	789	790	790	789	733