KissMeData/024890/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	191100	32811482	970	970	970	970	179
3	20250310	191000	32811482	970	970	970	970	0
4	20250310	190900	32811482	970	970	970	970	0
5	20250310	190800	32811482	970	970	970	970	0
6	20250310	190700	32811482	970	970	970	970	0
7	20250310	190600	32811482	970	970	970	970	0
8	20250310	190500	32811482	970	970	970	970	0
9	20250310	190400	32811482	970	970	970	970	0
10	20250310	190300	32811482	970	970	970	970	0
11	20250310	190200	32811482	970	970	970	970	0
12	20250310	190100	32811482	970	970	970	970	0
13	20250310	190000	32811482	970	970	970	970	0
14	20250310	185900	32811482	970	970	970	970	0
15	20250310	185800	32811482	970	970	970	970	0
16	20250310	185700	32811482	970	970	970	970	0
17	20250310	185600	32811482	970	970	970	970	0
18	20250310	185500	32811482	970	970	970	970	0
19	20250310	185400	32811482	970	970	970	970	0
20	20250310	185300	32811482	970	970	970	970	0
21	20250310	185200	32811482	970	970	970	970	0
22	20250310	185100	32811482	970	970	970	970	0
23	20250310	185000	32811482	970	970	970	970	0
24	20250310	184900	32811482	970	970	970	970	0
25	20250310	184800	32811482	970	970	970	970	0
26	20250310	184700	32811482	970	970	970	970	0
27	20250310	184600	32811482	970	970	970	970	0
28	20250310	184500	32811482	970	970	970	970	0
29	20250310	184400	32811482	970	970	970	970	0
30	20250310	184300	32811482	970	970	970	970	0
31	20250310	184200	32811482	970	970	970	970	0
32	20250310	184100	32811482	970	970	970	970	179
33	20250310	184000	32811482	970	970	970	970	0
34	20250310	183900	32811482	970	970	970	970	0
35	20250310	183800	32811482	970	970	970	970	0
36	20250310	183700	32811482	970	970	970	970	0
37	20250310	183600	32811482	970	970	970	970	0
38	20250310	183500	32811482	970	970	970	970	0
39	20250310	183400	32811482	970	970	970	970	0
40	20250310	183300	32811482	970	970	970	970	0
41	20250310	183200	32811482	970	970	970	970	0
42	20250310	183100	32811482	970	970	970	970	0
43	20250310	183000	32811482	970	970	970	970	0
44	20250310	182900	32811482	970	970	970	970	0
45	20250310	182800	32811482	970	970	970	970	0
46	20250310	182700	32811482	970	970	970	970	0
47	20250310	182600	32811482	970	970	970	970	0
48	20250310	182500	32811482	970	970	970	970	0
49	20250310	182400	32811482	970	970	970	970	0
50	20250310	182300	32811482	970	970	970	970	0
51	20250310	182200	32811482	970	970	970	970	0
52	20250310	182100	32811482	970	970	970	970	0
53	20250310	182000	32811482	970	970	970	970	0
54	20250310	181900	32811482	970	970	970	970	0
55	20250310	181800	32811482	970	970	970	970	0
56	20250310	181700	32811482	970	970	970	970	0
57	20250310	181600	32811482	970	970	970	970	0
58	20250310	181500	32811482	970	970	970	970	0
59	20250310	181400	32811482	970	970	970	970	0
60	20250310	181300	32811482	970	970	970	970	0
61	20250310	181200	32811482	970	970	970	970	0
62	20250310	181100	32811482	970	970	970	970	179
63	20250310	181000	32811482	970	970	970	970	0
64	20250310	180900	32811482	970	970	970	970	0
65	20250310	180800	32811482	970	970	970	970	0
66	20250310	180700	32811482	970	970	970	970	0
67	20250310	180600	32811482	970	970	970	970	0
68	20250310	180500	32811482	970	970	970	970	0
69	20250310	180400	32811482	970	970	970	970	0
70	20250310	180300	32811482	970	970	970	970	0
71	20250310	180200	32811482	970	970	970	970	0
72	20250310	180100	32811482	970	970	970	970	0
73	20250310	180000	32811482	970	970	970	970	0
74	20250310	175900	32811482	970	970	970	970	0
75	20250310	175800	32811482	970	970	970	970	0
76	20250310	175700	32811482	970	970	970	970	0
77	20250310	175600	32811482	970	970	970	970	0
78	20250310	175500	32811482	970	970	970	970	0
79	20250310	175400	32811482	970	970	970	970	0
80	20250310	175300	32811482	970	970	970	970	0
81	20250310	175200	32811482	970	970	970	970	0
82	20250310	175100	32811482	970	970	970	970	0
83	20250310	175000	32811482	970	970	970	970	0
84	20250310	174900	32811482	970	970	970	970	0
85	20250310	174800	32811482	970	970	970	970	0
86	20250310	174700	32811482	970	970	970	970	0
87	20250310	174600	32811482	970	970	970	970	0
88	20250310	174500	32811482	970	970	970	970	0
89	20250310	174400	32811482	970	970	970	970	0
90	20250310	174300	32811482	970	970	970	970	0
91	20250310	174200	32811482	970	970	970	970	0
92	20250310	174100	32811482	970	970	970	970	179
93	20250310	174000	32811482	970	970	970	970	0
94	20250310	173900	32811482	970	970	970	970	0
95	20250310	173800	32811482	970	970	970	970	0
96	20250310	173700	32811482	970	970	970	970	0
97	20250310	173600	32811482	970	970	970	970	0
98	20250310	173500	32811482	970	970	970	970	0
99	20250310	173400	32811482	970	970	970	970	0
100	20250310	173300	32811482	970	970	970	970	0
101	20250310	173200	32811482	970	970	970	970	0
102	20250310	173100	32811482	970	970	970	970	0
103	20250310	173000	32811482	970	970	970	970	0
104	20250310	172900	32811482	970	970	970	970	0
105	20250310	172800	32811482	970	970	970	970	0
106	20250310	172700	32811482	970	970	970	970	0
107	20250310	172600	32811482	970	970	970	970	0
108	20250310	172500	32811482	970	970	970	970	0
109	20250310	172400	32811482	970	970	970	970	0
110	20250310	172300	32811482	970	970	970	970	0
111	20250310	172200	32811482	970	970	970	970	0
112	20250310	172100	32811482	970	970	970	970	0
113	20250310	172000	32811482	970	970	970	970	0
114	20250310	171900	32811482	970	970	970	970	0
115	20250310	171800	32811482	970	970	970	970	0
116	20250310	171700	32811482	970	970	970	970	0
117	20250310	171600	32811482	970	970	970	970	0
118	20250310	171500	32811482	970	970	970	970	0
119	20250310	171400	32811482	970	970	970	970	0
120	20250310	171300	32811482	970	970	970	970	0
121	20250310	171200	32811482	970	970	970	970	0
122	20250310	171100	32811482	970	970	970	970	179
123	20250310	171000	32811482	970	970	970	970	0
124	20250310	170900	32811482	970	970	970	970	0
125	20250310	170800	32811482	970	970	970	970	0
126	20250310	170700	32811482	970	970	970	970	0
127	20250310	170600	32811482	970	970	970	970	0
128	20250310	170500	32811482	970	970	970	970	0
129	20250310	170400	32811482	970	970	970	970	0
130	20250310	170300	32811482	970	970	970	970	0
131	20250310	170200	32811482	970	970	970	970	0
132	20250310	170100	32811482	970	970	970	970	0
133	20250310	170000	32811482	970	970	970	970	0
134	20250310	165900	32811482	970	970	970	970	0
135	20250310	165800	32811482	970	970	970	970	0
136	20250310	165700	32811482	970	970	970	970	0
137	20250310	165600	32811482	970	970	970	970	0
138	20250310	165500	32811482	970	970	970	970	0
139	20250310	165400	32811482	970	970	970	970	0
140	20250310	165300	32811482	970	970	970	970	0
141	20250310	165200	32811482	970	970	970	970	0
142	20250310	165100	32811482	970	970	970	970	0
143	20250310	165000	32811482	970	970	970	970	0
144	20250310	164900	32811482	970	970	970	970	0
145	20250310	164800	32811482	970	970	970	970	0
146	20250310	164700	32811482	970	970	970	970	0
147	20250310	164600	32811482	970	970	970	970	0
148	20250310	164500	32811482	970	970	970	970	0
149	20250310	164400	32811482	970	970	970	970	0
150	20250310	164300	32811482	970	970	970	970	0
151	20250310	164200	32811482	970	970	970	970	0
152	20250310	164100	32811482	970	970	970	970	179
153	20250310	164000	32811482	970	970	970	970	0
154	20250310	163900	32811482	970	970	970	970	0
155	20250310	163800	32811482	970	970	970	970	0
156	20250310	163700	32811482	970	970	970	970	0
157	20250310	163600	32811482	970	970	970	970	0
158	20250310	163500	32811482	970	970	970	970	0
159	20250310	163400	32811482	970	970	970	970	0
160	20250310	163300	32811482	970	970	970	970	0
161	20250310	163200	32811482	970	970	970	970	0
162	20250310	163100	32811482	970	970	970	970	0
163	20250310	163000	32811482	970	970	970	970	0
164	20250310	162900	32811482	970	970	970	970	0
165	20250310	162800	32811482	970	970	970	970	0
166	20250310	162700	32811482	970	970	970	970	0
167	20250310	162600	32811482	970	970	970	970	0
168	20250310	162500	32811482	970	970	970	970	0
169	20250310	162400	32811482	970	970	970	970	0
170	20250310	162300	32811482	970	970	970	970	0
171	20250310	162200	32811482	970	970	970	970	0
172	20250310	162100	32811482	970	970	970	970	0
173	20250310	162000	32811482	970	970	970	970	0
174	20250310	161900	32811482	970	970	970	970	0
175	20250310	161800	32811482	970	970	970	970	0
176	20250310	161700	32811482	970	970	970	970	0
177	20250310	161600	32811482	970	970	970	970	0
178	20250310	161500	32811482	970	970	970	970	0
179	20250310	161400	32811482	970	970	970	970	0
180	20250310	161300	32811482	970	970	970	970	0
181	20250310	161200	32811482	970	970	970	970	0
182	20250310	161100	32811482	970	970	970	970	179
183	20250310	161000	32811482	970	970	970	970	0
184	20250310	160900	32811482	970	970	970	970	0
185	20250310	160800	32811482	970	970	970	970	0
186	20250310	160700	32811482	970	970	970	970	0
187	20250310	160600	32811482	970	970	970	970	0
188	20250310	160500	32811482	970	970	970	970	0
189	20250310	160400	32811482	970	970	970	970	0
190	20250310	160300	32811482	970	970	970	970	0
191	20250310	160200	32811482	970	970	970	970	0
192	20250310	160100	32811482	970	970	970	970	0
193	20250310	160000	32811482	970	970	970	970	0
194	20250310	155900	32811482	970	970	970	970	0
195	20250310	155800	32811482	970	970	970	970	0
196	20250310	155700	32811482	970	970	970	970	0
197	20250310	155600	32811482	970	970	970	970	0
198	20250310	155500	32811482	970	970	970	970	0
199	20250310	155400	32811482	970	970	970	970	0
200	20250310	155300	32811482	970	970	970	970	0
201	20250310	155200	32811482	970	970	970	970	0
202	20250310	155100	32811482	970	970	970	970	0
203	20250310	155000	32811482	970	970	970	970	0
204	20250310	154900	32811482	970	970	970	970	0
205	20250310	154800	32811482	970	970	970	970	0
206	20250310	154700	32811482	970	970	970	970	0
207	20250310	154600	32811482	970	970	970	970	0
208	20250310	154500	32811482	970	970	970	970	0
209	20250310	154400	32811482	970	970	970	970	0
210	20250310	154300	32811482	970	970	970	970	0
211	20250310	154200	32811482	970	970	970	970	0
212	20250310	154100	32811482	970	970	970	970	179
213	20250310	154000	32811482	970	970	970	970	0
214	20250310	153900	32811482	970	970	970	970	0
215	20250310	153800	32811482	970	970	970	970	0
216	20250310	153700	32811482	970	970	970	970	0
217	20250310	153600	32811482	970	970	970	970	0
218	20250310	153500	32811482	970	970	970	970	0
219	20250310	153400	32811482	970	970	970	970	0
220	20250310	153300	32811482	970	970	970	970	0
221	20250310	153200	32811482	970	970	970	970	0
222	20250310	153100	32811482	970	970	970	970	0
223	20250310	153000	32811482	970	970	970	970	179
224	20250310	152900	32637852	970	970	970	970	0
225	20250310	152800	32637852	970	970	970	970	0
226	20250310	152700	32637852	970	970	970	970	0
227	20250310	152600	32637852	970	970	970	970	0
228	20250310	152500	32637852	970	970	970	970	0
229	20250310	152400	32637852	970	970	970	970	0
230	20250310	152300	32637852	970	970	970	970	0
231	20250310	152200	32637852	970	970	970	970	0
232	20250310	152100	32637852	970	970	970	970	0
233	20250310	152000	32637852	970	970	970	970	0
234	20250310	151900	32637852	970	970	970	970	200
235	20250310	151800	32443852	971	971	971	971	0
236	20250310	151700	32443852	971	971	971	971	0
237	20250310	151600	32443852	971	971	971	971	0
238	20250310	151500	32443852	971	971	971	971	1
239	20250310	151400	32442881	973	973	973	973	0
240	20250310	151300	32442881	973	973	973	973	0
241	20250310	151200	32442881	973	973	973	973	0
242	20250310	151100	32442881	973	973	973	973	0
243	20250310	151000	32442881	973	973	973	973	0
244	20250310	150900	32442881	973	973	973	973	0
245	20250310	150800	32442881	973	973	973	973	0
246	20250310	150700	32442881	973	973	973	973	0
247	20250310	150600	32442881	973	973	973	973	0
248	20250310	150500	32442881	973	973	973	973	0
249	20250310	150400	32442881	973	973	973	973	10
250	20250310	150300	32433151	970	970	970	970	0
251	20250310	150200	32433151	970	970	970	970	0
252	20250310	150100	32433151	970	970	970	970	0
253	20250310	150000	32433151	970	970	970	970	0
254	20250310	145900	32433151	970	970	970	970	0
255	20250310	145800	32433151	970	970	970	970	0
256	20250310	145700	32433151	970	970	970	970	0
257	20250310	145600	32433151	970	970	970	970	0
258	20250310	145500	32433151	970	970	970	970	0
259	20250310	145400	32433151	970	970	970	970	261
260	20250310	145300	32179981	969	969	969	969	0
261	20250310	145200	32179981	969	969	969	969	0
262	20250310	145100	32179981	969	969	969	969	0
263	20250310	145000	32179981	969	970	970	969	307
264	20250310	144900	31882205	970	970	970	970	0
265	20250310	144800	31882205	970	970	970	970	25
266	20250310	144700	31857955	970	970	970	970	0
267	20250310	144600	31857955	970	970	970	970	0
268	20250310	144500	31857955	970	970	970	970	0
269	20250310	144400	31857955	970	970	970	970	0
270	20250310	144300	31857955	970	969	970	969	350
271	20250310	144200	31518606	969	969	969	969	30
272	20250310	144100	31489536	969	969	969	969	0
273	20250310	144000	31489536	969	969	969	969	1
274	20250310	143900	31488567	970	970	970	970	0
275	20250310	143800	31488567	970	970	970	970	0
276	20250310	143700	31488567	970	970	970	970	0
277	20250310	143600	31488567	970	970	970	970	0
278	20250310	143500	31488567	970	970	970	970	0
279	20250310	143400	31488567	970	970	970	970	0
280	20250310	143300	31488567	970	970	970	970	0
281	20250310	143200	31488567	970	970	970	970	0
282	20250310	143100	31488567	970	970	970	970	0
283	20250310	143000	31488567	970	970	970	970	0
284	20250310	142900	31488567	970	970	970	970	0
285	20250310	142800	31488567	970	970	970	970	0
286	20250310	142700	31488567	970	970	970	970	0
287	20250310	142600	31488567	970	970	970	970	0
288	20250310	142500	31488567	970	970	970	970	0
289	20250310	142400	31488567	970	970	970	970	0
290	20250310	142300	31488567	970	970	970	970	0
291	20250310	142200	31488567	970	970	970	970	0
292	20250310	142100	31488567	970	970	970	970	0
293	20250310	142000	31488567	970	970	970	970	0
294	20250310	141900	31488567	970	970	970	970	0
295	20250310	141800	31488567	970	970	970	970	0
296	20250310	141700	31488567	970	970	970	970	0
297	20250310	141600	31488567	970	970	970	970	0
298	20250310	141500	31488567	970	970	970	970	1
299	20250310	141400	31487597	970	970	970	970	0
300	20250310	141300	31487597	970	970	970	970	0
301	20250310	141200	31487597	970	970	970	970	0
302	20250310	141100	31487597	970	970	970	970	0
303	20250310	141000	31487597	970	970	970	970	0
304	20250310	140900	31487597	970	970	970	970	0
305	20250310	140800	31487597	970	970	970	970	0
306	20250310	140700	31487597	970	970	970	970	0
307	20250310	140600	31487597	970	970	970	970	0
308	20250310	140500	31487597	970	970	970	970	0
309	20250310	140400	31487597	970	970	970	970	0
310	20250310	140300	31487597	970	970	970	970	0
311	20250310	140200	31487597	970	970	970	970	0
312	20250310	140100	31487597	970	970	970	970	0
313	20250310	140000	31487597	970	970	970	970	0
314	20250310	135900	31487597	970	970	970	970	0
315	20250310	135800	31487597	970	970	970	970	0
316	20250310	135700	31487597	970	970	970	970	0
317	20250310	135600	31487597	970	970	970	970	0
318	20250310	135500	31487597	970	970	970	970	0
319	20250310	135400	31487597	970	970	970	970	0
320	20250310	135300	31487597	970	970	970	970	0
321	20250310	135200	31487597	970	970	970	970	0
322	20250310	135100	31487597	970	970	970	970	0
323	20250310	135000	31487597	970	970	970	970	400
324	20250310	134900	31099597	970	970	970	970	38
325	20250310	134800	31062737	970	970	970	970	170
326	20250310	134700	30897837	970	970	970	970	0
327	20250310	134600	30897837	970	970	970	970	0
328	20250310	134500	30897837	970	970	970	970	0
329	20250310	134400	30897837	970	970	970	970	0
330	20250310	134300	30897837	970	970	970	970	0
331	20250310	134200	30897837	970	970	970	970	0
332	20250310	134100	30897837	970	970	970	970	0
333	20250310	134000	30897837	970	970	970	970	0
334	20250310	133900	30897837	970	970	970	970	0
335	20250310	133800	30897837	970	970	970	970	0
336	20250310	133700	30897837	970	970	970	970	0
337	20250310	133600	30897837	970	970	970	970	0
338	20250310	133500	30897837	970	970	970	970	0
339	20250310	133400	30897837	970	970	970	970	0
340	20250310	133300	30897837	970	970	970	970	0
341	20250310	133200	30897837	970	970	970	970	0
342	20250310	133100	30897837	970	970	970	970	0
343	20250310	133000	30897837	970	970	970	970	0
344	20250310	132900	30897837	970	970	970	970	0
345	20250310	132800	30897837	970	970	970	970	0
346	20250310	132700	30897837	970	970	970	970	1
347	20250310	132600	30896867	967	967	967	967	0
348	20250310	132500	30896867	967	967	967	967	0
349	20250310	132400	30896867	967	967	967	967	0
350	20250310	132300	30896867	967	967	967	967	0
351	20250310	132200	30896867	967	967	967	967	0
352	20250310	132100	30896867	967	967	967	967	0
353	20250310	132000	30896867	967	967	967	967	0
354	20250310	131900	30896867	967	967	967	967	0
355	20250310	131800	30896867	967	967	967	967	0
356	20250310	131700	30896867	967	967	967	967	0
357	20250310	131600	30896867	967	967	967	967	0
358	20250310	131500	30896867	967	967	967	967	0
359	20250310	131400	30896867	967	967	967	967	0
360	20250310	131300	30896867	967	967	967	967	0
361	20250310	131200	30896867	967	967	967	967	0
362	20250310	131100	30896867	967	968	968	967	36
363	20250310	131000	30862046	970	970	970	970	0
364	20250310	130900	30862046	970	970	970	970	0
365	20250310	130800	30862046	970	970	970	970	0
366	20250310	130700	30862046	970	970	970	970	0
367	20250310	130600	30862046	970	970	970	970	0
368	20250310	130500	30862046	970	970	970	970	0
369	20250310	130400	30862046	970	970	970	970	0
370	20250310	130300	30862046	970	970	970	970	0
371	20250310	130200	30862046	970	970	970	970	0
372	20250310	130100	30862046	970	970	970	970	0
373	20250310	130000	30862046	970	970	970	970	0
374	20250310	125900	30862046	970	970	970	970	0
375	20250310	125800	30862046	970	970	970	970	0
376	20250310	125700	30862046	970	970	970	970	0
377	20250310	125600	30862046	970	970	970	970	0
378	20250310	125500	30862046	970	970	970	970	3500
379	20250310	125400	27467046	972	972	972	972	0
380	20250310	125300	27467046	972	972	972	972	0
381	20250310	125200	27467046	972	972	972	972	0
382	20250310	125100	27467046	972	972	972	972	0
383	20250310	125000	27467046	972	972	972	972	0
384	20250310	124900	27467046	972	972	972	972	1
385	20250310	124800	27466074	970	970	970	970	0
386	20250310	124700	27466074	970	970	970	970	651
387	20250310	124600	26834604	970	970	970	970	0
388	20250310	124500	26834604	970	970	970	970	0
389	20250310	124400	26834604	970	970	970	970	36
390	20250310	124300	26799684	973	973	973	973	0
391	20250310	124200	26799684	973	973	973	973	0
392	20250310	124100	26799684	973	973	973	973	0
393	20250310	124000	26799684	973	973	973	973	52
394	20250310	123900	26749088	973	973	973	973	9
395	20250310	123800	26740331	974	974	974	974	0
396	20250310	123700	26740331	974	974	974	974	0
397	20250310	123600	26740331	974	974	974	974	0
398	20250310	123500	26740331	974	973	974	973	100
399	20250310	123400	26642973	974	974	974	974	0
400	20250310	123300	26642973	974	974	974	974	0
401	20250310	123200	26642973	974	974	974	974	0
402	20250310	123100	26642973	974	974	974	974	0
403	20250310	123000	26642973	974	974	974	974	0
404	20250310	122900	26642973	974	974	974	974	0
405	20250310	122800	26642973	974	974	974	974	0
406	20250310	122700	26642973	974	974	974	974	0
407	20250310	122600	26642973	974	974	974	974	0
408	20250310	122500	26642973	974	974	974	974	0
409	20250310	122400	26642973	974	974	974	974	0
410	20250310	122300	26642973	974	974	974	974	0
411	20250310	122200	26642973	974	974	974	974	0
412	20250310	122100	26642973	974	974	974	974	0
413	20250310	122000	26642973	974	974	974	974	0
414	20250310	121900	26642973	974	974	974	974	0
415	20250310	121800	26642973	974	974	974	974	0
416	20250310	121700	26642973	974	974	974	974	0
417	20250310	121600	26642973	974	974	974	974	3
418	20250310	121500	26640051	974	974	974	974	0
419	20250310	121400	26640051	974	974	974	974	1
420	20250310	121300	26639077	970	970	970	970	219
421	20250310	121200	26426647	972	972	972	972	1
422	20250310	121100	26425675	974	974	974	974	0
423	20250310	121000	26425675	974	974	974	974	0
424	20250310	120900	26425675	974	974	974	974	0
425	20250310	120800	26425675	974	974	974	974	0
426	20250310	120700	26425675	974	974	974	974	0
427	20250310	120600	26425675	974	974	974	974	0
428	20250310	120500	26425675	974	974	974	974	0
429	20250310	120400	26425675	974	974	974	974	0
430	20250310	120300	26425675	974	974	974	974	0
431	20250310	120200	26425675	974	974	974	974	0
432	20250310	120100	26425675	974	974	974	974	0
433	20250310	120000	26425675	974	974	974	974	0
434	20250310	115900	26425675	974	974	974	974	0
435	20250310	115800	26425675	974	974	974	974	0
436	20250310	115700	26425675	974	974	974	974	0
437	20250310	115600	26425675	974	974	974	974	0
438	20250310	115500	26425675	974	974	974	974	0
439	20250310	115400	26425675	974	974	974	974	0
440	20250310	115300	26425675	974	974	974	974	0
441	20250310	115200	26425675	974	974	974	974	0
442	20250310	115100	26425675	974	974	974	974	0
443	20250310	115000	26425675	974	971	974	971	1602
444	20250310	114900	24870130	974	974	974	974	0
445	20250310	114800	24870130	974	974	974	974	0
446	20250310	114700	24870130	974	974	974	974	0
447	20250310	114600	24870130	974	974	974	974	0
448	20250310	114500	24870130	974	974	974	974	0
449	20250310	114400	24870130	974	974	974	974	0
450	20250310	114300	24870130	974	974	974	974	1
451	20250310	114200	24869156	972	972	972	972	0
452	20250310	114100	24869156	972	972	972	972	8929
453	20250310	114000	16190168	974	974	974	974	0
454	20250310	113900	16190168	974	974	974	974	0
455	20250310	113800	16190168	974	974	974	974	0
456	20250310	113700	16190168	974	974	974	974	1
457	20250310	113600	16189194	972	972	972	972	300
458	20250310	113500	15897594	974	974	974	974	0
459	20250310	113400	15897594	974	974	974	974	0
460	20250310	113300	15897594	974	974	974	974	0
461	20250310	113200	15897594	974	974	974	974	0
462	20250310	113100	15897594	974	974	974	974	0
463	20250310	113000	15897594	974	974	974	974	0
464	20250310	112900	15897594	974	974	974	974	1
465	20250310	112800	15896620	972	972	972	972	0
466	20250310	112700	15896620	972	972	972	972	300
467	20250310	112600	15605020	972	972	972	972	471
468	20250310	112500	15147208	972	970	972	970	107
469	20250310	112400	15043394	970	970	970	970	0
470	20250310	112300	15043394	970	970	970	970	0
471	20250310	112200	15043394	970	970	970	970	0
472	20250310	112100	15043394	970	970	970	970	0
473	20250310	112000	15043394	970	970	970	970	0
474	20250310	111900	15043394	970	970	970	970	0
475	20250310	111800	15043394	970	970	970	970	0
476	20250310	111700	15043394	970	970	970	970	0
477	20250310	111600	15043394	970	970	970	970	104
478	20250310	111500	14942514	970	970	970	970	0
479	20250310	111400	14942514	970	970	970	970	0
480	20250310	111300	14942514	970	970	970	970	0
481	20250310	111200	14942514	970	970	970	970	0
482	20250310	111100	14942514	970	970	970	970	0
483	20250310	111000	14942514	970	970	970	970	0
484	20250310	110900	14942514	970	970	970	970	0
485	20250310	110800	14942514	970	970	970	970	0
486	20250310	110700	14942514	970	970	970	970	0
487	20250310	110600	14942514	970	970	970	970	0
488	20250310	110500	14942514	970	970	970	970	0
489	20250310	110400	14942514	970	970	970	970	0
490	20250310	110300	14942514	970	970	970	970	0
491	20250310	110200	14942514	970	970	970	970	0
492	20250310	110100	14942514	970	970	970	970	0
493	20250310	110000	14942514	970	970	970	970	0
494	20250310	105900	14942514	970	970	970	970	0
495	20250310	105800	14942514	970	970	970	970	0
496	20250310	105700	14942514	970	970	970	970	800
497	20250310	105600	14166514	970	970	970	970	1
498	20250310	105500	14165544	965	965	965	965	0
499	20250310	105400	14165544	965	965	965	965	0
500	20250310	105300	14165544	965	965	965	965	0
501	20250310	105200	14165544	965	965	965	965	0
502	20250310	105100	14165544	965	965	965	965	8685
503	20250310	105000	5784519	966	966	966	966	333
504	20250310	104900	5462841	966	967	967	966	2272
505	20250310	104800	3267788	966	966	966	966	0
506	20250310	104700	3267788	966	966	966	966	0
507	20250310	104600	3267788	966	966	966	966	0
508	20250310	104500	3267788	966	966	966	966	0
509	20250310	104400	3267788	966	966	966	966	0
510	20250310	104300	3267788	966	966	966	966	0
511	20250310	104200	3267788	966	966	966	966	0
512	20250310	104100	3267788	966	966	966	966	0
513	20250310	104000	3267788	966	966	966	966	0
514	20250310	103900	3267788	966	966	966	966	0
515	20250310	103800	3267788	966	966	966	966	0
516	20250310	103700	3267788	966	966	966	966	0
517	20250310	103600	3267788	966	966	966	966	0
518	20250310	103500	3267788	966	966	966	966	0
519	20250310	103400	3267788	966	966	966	966	0
520	20250310	103300	3267788	966	966	966	966	1
521	20250310	103200	3266822	966	966	966	966	0
522	20250310	103100	3266822	966	966	966	966	0
523	20250310	103000	3266822	966	967	967	966	463
524	20250310	102900	2819229	968	968	968	968	0
525	20250310	102800	2819229	968	967	968	967	24
526	20250310	102700	2796019	968	969	969	968	376
527	20250310	102600	2432026	973	973	973	973	0
528	20250310	102500	2432026	973	973	973	973	0
529	20250310	102400	2432026	973	973	973	973	0
530	20250310	102300	2432026	973	973	973	973	0
531	20250310	102200	2432026	973	973	973	973	0
532	20250310	102100	2432026	973	973	973	973	0
533	20250310	102000	2432026	973	973	973	973	200
534	20250310	101900	2237426	973	973	973	973	0
535	20250310	101800	2237426	973	973	973	973	0
536	20250310	101700	2237426	973	970	973	969	65
537	20250310	101600	2174302	973	973	973	973	0
538	20250310	101500	2174302	973	973	973	973	0
539	20250310	101400	2174302	973	973	973	973	0
540	20250310	101300	2174302	973	973	973	973	0
541	20250310	101200	2174302	973	973	973	973	32
542	20250310	101100	2143166	973	973	973	973	0
543	20250310	101000	2143166	973	973	973	973	0
544	20250310	100900	2143166	973	973	973	973	0
545	20250310	100800	2143166	973	973	973	973	0
546	20250310	100700	2143166	973	973	973	973	3
547	20250310	100600	2140247	970	971	971	970	44
548	20250310	100500	2097524	974	974	974	974	0
549	20250310	100400	2097524	974	974	974	974	0
550	20250310	100300	2097524	974	974	974	974	0
551	20250310	100200	2097524	974	974	974	974	0
552	20250310	100100	2097524	974	974	974	974	23
553	20250310	100000	2075122	971	971	971	971	19
554	20250310	095900	2056673	971	971	971	971	1
555	20250310	095800	2055702	974	974	974	974	0
556	20250310	095700	2055702	974	974	974	974	0
557	20250310	095600	2055702	974	974	974	974	1
558	20250310	095500	2054728	975	975	975	975	0
559	20250310	095400	2054728	975	975	975	975	0
560	20250310	095300	2054728	975	975	975	975	0
561	20250310	095200	2054728	975	975	975	975	0
562	20250310	095100	2054728	975	975	975	975	0
563	20250310	095000	2054728	975	975	975	975	0
564	20250310	094900	2054728	975	975	975	975	1
565	20250310	094800	2053753	977	977	977	977	0
566	20250310	094700	2053753	977	977	977	977	0
567	20250310	094600	2053753	977	977	977	977	0
568	20250310	094500	2053753	977	977	977	977	0
569	20250310	094400	2053753	977	977	977	977	0
570	20250310	094300	2053753	977	977	977	977	3
571	20250310	094200	2050822	977	977	977	977	5
572	20250310	094100	2045937	977	977	977	977	0
573	20250310	094000	2045937	977	977	977	977	0
574	20250310	093900	2045937	977	977	977	977	0
575	20250310	093800	2045937	977	977	977	977	0
576	20250310	093700	2045937	977	977	977	977	0
577	20250310	093600	2045937	977	977	977	977	0
578	20250310	093500	2045937	977	977	977	977	0
579	20250310	093400	2045937	977	977	977	977	2
580	20250310	093300	2043983	977	977	977	977	0
581	20250310	093200	2043983	977	977	977	977	0
582	20250310	093100	2043983	977	977	977	977	0
583	20250310	093000	2043983	977	977	977	977	6
584	20250310	092900	2038121	978	978	978	978	0
585	20250310	092800	2038121	978	978	978	978	0
586	20250310	092700	2038121	978	978	978	978	0
587	20250310	092600	2038121	978	978	978	978	0
588	20250310	092500	2038121	978	978	978	978	0
589	20250310	092400	2038121	978	978	978	978	0
590	20250310	092300	2038121	978	978	978	978	0
591	20250310	092200	2038121	978	978	978	978	0
592	20250310	092100	2038121	978	978	978	978	0
593	20250310	092000	2038121	978	978	978	978	1
594	20250310	091900	2037143	978	978	978	978	0
595	20250310	091800	2037143	978	978	978	978	0
596	20250310	091700	2037143	978	978	978	978	0
597	20250310	091600	2037143	978	978	978	978	1
598	20250310	091500	2036165	978	978	978	978	0
599	20250310	091400	2036165	978	978	978	978	0
600	20250310	091300	2036165	978	978	978	978	1
601	20250310	091200	2035187	979	969	979	968	45
602	20250310	091100	1991606	970	970	970	970	20
603	20250310	091000	1972206	972	971	972	971	259
604	20250310	090900	1720478	971	971	971	971	2
605	20250310	090800	1718536	970	970	970	970	0
606	20250310	090700	1718536	970	970	970	970	0
607	20250310	090600	1718536	970	970	970	970	0
608	20250310	090500	1718536	970	970	970	970	0
609	20250310	090400	1718536	970	970	970	970	0
610	20250310	090300	1718536	970	969	970	969	501
611	20250310	090200	1232616	966	966	966	966	0
612	20250310	090100	1232616	966	966	966	966	71
613	20250310	090000	1164030	966	966	966	966	1205