KissMeData/024890/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	191100	18189532	957	957	957	957	1661
3	20250318	191000	18189532	957	957	957	957	0
4	20250318	190900	18189532	957	957	957	957	0
5	20250318	190800	18189532	957	957	957	957	0
6	20250318	190700	18189532	957	957	957	957	0
7	20250318	190600	18189532	957	957	957	957	0
8	20250318	190500	18189532	957	957	957	957	0
9	20250318	190400	18189532	957	957	957	957	0
10	20250318	190300	18189532	957	957	957	957	0
11	20250318	190200	18189532	957	957	957	957	0
12	20250318	190100	18189532	957	957	957	957	0
13	20250318	190000	18189532	957	957	957	957	0
14	20250318	185900	18189532	957	957	957	957	0
15	20250318	185800	18189532	957	957	957	957	0
16	20250318	185700	18189532	957	957	957	957	0
17	20250318	185600	18189532	957	957	957	957	0
18	20250318	185500	18189532	957	957	957	957	0
19	20250318	185400	18189532	957	957	957	957	0
20	20250318	185300	18189532	957	957	957	957	0
21	20250318	185200	18189532	957	957	957	957	0
22	20250318	185100	18189532	957	957	957	957	0
23	20250318	185000	18189532	957	957	957	957	0
24	20250318	184900	18189532	957	957	957	957	0
25	20250318	184800	18189532	957	957	957	957	0
26	20250318	184700	18189532	957	957	957	957	0
27	20250318	184600	18189532	957	957	957	957	0
28	20250318	184500	18189532	957	957	957	957	0
29	20250318	184400	18189532	957	957	957	957	0
30	20250318	184300	18189532	957	957	957	957	0
31	20250318	184200	18189532	957	957	957	957	0
32	20250318	184100	18189532	957	957	957	957	1661
33	20250318	184000	18189532	957	957	957	957	0
34	20250318	183900	18189532	957	957	957	957	0
35	20250318	183800	18189532	957	957	957	957	0
36	20250318	183700	18189532	957	957	957	957	0
37	20250318	183600	18189532	957	957	957	957	0
38	20250318	183500	18189532	957	957	957	957	0
39	20250318	183400	18189532	957	957	957	957	0
40	20250318	183300	18189532	957	957	957	957	0
41	20250318	183200	18189532	957	957	957	957	0
42	20250318	183100	18189532	957	957	957	957	0
43	20250318	183000	18189532	957	957	957	957	0
44	20250318	182900	18189532	957	957	957	957	0
45	20250318	182800	18189532	957	957	957	957	0
46	20250318	182700	18189532	957	957	957	957	0
47	20250318	182600	18189532	957	957	957	957	0
48	20250318	182500	18189532	957	957	957	957	0
49	20250318	182400	18189532	957	957	957	957	0
50	20250318	182300	18189532	957	957	957	957	0
51	20250318	182200	18189532	957	957	957	957	0
52	20250318	182100	18189532	957	957	957	957	0
53	20250318	182000	18189532	957	957	957	957	0
54	20250318	181900	18189532	957	957	957	957	0
55	20250318	181800	18189532	957	957	957	957	0
56	20250318	181700	18189532	957	957	957	957	0
57	20250318	181600	18189532	957	957	957	957	0
58	20250318	181500	18189532	957	957	957	957	0
59	20250318	181400	18189532	957	957	957	957	0
60	20250318	181300	18189532	957	957	957	957	0
61	20250318	181200	18189532	957	957	957	957	0
62	20250318	181100	18189532	957	957	957	957	1661
63	20250318	181000	18189532	957	957	957	957	0
64	20250318	180900	18189532	957	957	957	957	0
65	20250318	180800	18189532	957	957	957	957	0
66	20250318	180700	18189532	957	957	957	957	0
67	20250318	180600	18189532	957	957	957	957	0
68	20250318	180500	18189532	957	957	957	957	0
69	20250318	180400	18189532	957	957	957	957	0
70	20250318	180300	18189532	957	957	957	957	0
71	20250318	180200	18189532	957	957	957	957	0
72	20250318	180100	18189532	957	957	957	957	0
73	20250318	180000	18189532	957	957	957	957	0
74	20250318	175900	18189532	957	957	957	957	0
75	20250318	175800	18189532	957	957	957	957	0
76	20250318	175700	18189532	957	957	957	957	0
77	20250318	175600	18189532	957	957	957	957	0
78	20250318	175500	18189532	957	957	957	957	0
79	20250318	175400	18189532	957	957	957	957	0
80	20250318	175300	18189532	957	957	957	957	0
81	20250318	175200	18189532	957	957	957	957	0
82	20250318	175100	18189532	957	957	957	957	0
83	20250318	175000	18189532	957	957	957	957	0
84	20250318	174900	18189532	957	957	957	957	0
85	20250318	174800	18189532	957	957	957	957	0
86	20250318	174700	18189532	957	957	957	957	0
87	20250318	174600	18189532	957	957	957	957	0
88	20250318	174500	18189532	957	957	957	957	0
89	20250318	174400	18189532	957	957	957	957	0
90	20250318	174300	18189532	957	957	957	957	0
91	20250318	174200	18189532	957	957	957	957	0
92	20250318	174100	18189532	957	957	957	957	1661
93	20250318	174000	18189532	957	957	957	957	0
94	20250318	173900	18189532	957	957	957	957	0
95	20250318	173800	18189532	957	957	957	957	0
96	20250318	173700	18189532	957	957	957	957	0
97	20250318	173600	18189532	957	957	957	957	0
98	20250318	173500	18189532	957	957	957	957	0
99	20250318	173400	18189532	957	957	957	957	0
100	20250318	173300	18189532	957	957	957	957	0
101	20250318	173200	18189532	957	957	957	957	0
102	20250318	173100	18189532	957	957	957	957	0
103	20250318	173000	18189532	957	957	957	957	0
104	20250318	172900	18189532	957	957	957	957	0
105	20250318	172800	18189532	957	957	957	957	0
106	20250318	172700	18189532	957	957	957	957	0
107	20250318	172600	18189532	957	957	957	957	0
108	20250318	172500	18189532	957	957	957	957	0
109	20250318	172400	18189532	957	957	957	957	0
110	20250318	172300	18189532	957	957	957	957	0
111	20250318	172200	18189532	957	957	957	957	0
112	20250318	172100	18189532	957	957	957	957	0
113	20250318	172000	18189532	957	957	957	957	0
114	20250318	171900	18189532	957	957	957	957	0
115	20250318	171800	18189532	957	957	957	957	0
116	20250318	171700	18189532	957	957	957	957	0
117	20250318	171600	18189532	957	957	957	957	0
118	20250318	171500	18189532	957	957	957	957	0
119	20250318	171400	18189532	957	957	957	957	0
120	20250318	171300	18189532	957	957	957	957	0
121	20250318	171200	18189532	957	957	957	957	0
122	20250318	171100	18189532	957	957	957	957	1661
123	20250318	171000	18189532	957	957	957	957	0
124	20250318	170900	18189532	957	957	957	957	0
125	20250318	170800	18189532	957	957	957	957	0
126	20250318	170700	18189532	957	957	957	957	0
127	20250318	170600	18189532	957	957	957	957	0
128	20250318	170500	18189532	957	957	957	957	0
129	20250318	170400	18189532	957	957	957	957	0
130	20250318	170300	18189532	957	957	957	957	0
131	20250318	170200	18189532	957	957	957	957	0
132	20250318	170100	18189532	957	957	957	957	0
133	20250318	170000	18189532	957	957	957	957	0
134	20250318	165900	18189532	957	957	957	957	0
135	20250318	165800	18189532	957	957	957	957	0
136	20250318	165700	18189532	957	957	957	957	0
137	20250318	165600	18189532	957	957	957	957	0
138	20250318	165500	18189532	957	957	957	957	0
139	20250318	165400	18189532	957	957	957	957	0
140	20250318	165300	18189532	957	957	957	957	0
141	20250318	165200	18189532	957	957	957	957	0
142	20250318	165100	18189532	957	957	957	957	0
143	20250318	165000	18189532	957	957	957	957	0
144	20250318	164900	18189532	957	957	957	957	0
145	20250318	164800	18189532	957	957	957	957	0
146	20250318	164700	18189532	957	957	957	957	0
147	20250318	164600	18189532	957	957	957	957	0
148	20250318	164500	18189532	957	957	957	957	0
149	20250318	164400	18189532	957	957	957	957	0
150	20250318	164300	18189532	957	957	957	957	0
151	20250318	164200	18189532	957	957	957	957	0
152	20250318	164100	18189532	957	957	957	957	1661
153	20250318	164000	18189532	957	957	957	957	0
154	20250318	163900	18189532	957	957	957	957	0
155	20250318	163800	18189532	957	957	957	957	0
156	20250318	163700	18189532	957	957	957	957	0
157	20250318	163600	18189532	957	957	957	957	0
158	20250318	163500	18189532	957	957	957	957	0
159	20250318	163400	18189532	957	957	957	957	0
160	20250318	163300	18189532	957	957	957	957	0
161	20250318	163200	18189532	957	957	957	957	0
162	20250318	163100	18189532	957	957	957	957	0
163	20250318	163000	18189532	957	957	957	957	0
164	20250318	162900	18189532	957	957	957	957	0
165	20250318	162800	18189532	957	957	957	957	0
166	20250318	162700	18189532	957	957	957	957	0
167	20250318	162600	18189532	957	957	957	957	0
168	20250318	162500	18189532	957	957	957	957	0
169	20250318	162400	18189532	957	957	957	957	0
170	20250318	162300	18189532	957	957	957	957	0
171	20250318	162200	18189532	957	957	957	957	0
172	20250318	162100	18189532	957	957	957	957	0
173	20250318	162000	18189532	957	957	957	957	0
174	20250318	161900	18189532	957	957	957	957	0
175	20250318	161800	18189532	957	957	957	957	0
176	20250318	161700	18189532	957	957	957	957	0
177	20250318	161600	18189532	957	957	957	957	0
178	20250318	161500	18189532	957	957	957	957	0
179	20250318	161400	18189532	957	957	957	957	0
180	20250318	161300	18189532	957	957	957	957	0
181	20250318	161200	18189532	957	957	957	957	0
182	20250318	161100	18189532	957	957	957	957	1661
183	20250318	161000	18189532	957	957	957	957	0
184	20250318	160900	18189532	957	957	957	957	0
185	20250318	160800	18189532	957	957	957	957	0
186	20250318	160700	18189532	957	957	957	957	0
187	20250318	160600	18189532	957	957	957	957	0
188	20250318	160500	18189532	957	957	957	957	0
189	20250318	160400	18189532	957	957	957	957	0
190	20250318	160300	18189532	957	957	957	957	0
191	20250318	160200	18189532	957	957	957	957	0
192	20250318	160100	18189532	957	957	957	957	0
193	20250318	160000	18189532	957	957	957	957	0
194	20250318	155900	18189532	957	957	957	957	0
195	20250318	155800	18189532	957	957	957	957	0
196	20250318	155700	18189532	957	957	957	957	0
197	20250318	155600	18189532	957	957	957	957	0
198	20250318	155500	18189532	957	957	957	957	0
199	20250318	155400	18189532	957	957	957	957	0
200	20250318	155300	18189532	957	957	957	957	0
201	20250318	155200	18189532	957	957	957	957	0
202	20250318	155100	18189532	957	957	957	957	0
203	20250318	155000	18189532	957	957	957	957	0
204	20250318	154900	18189532	957	957	957	957	0
205	20250318	154800	18189532	957	957	957	957	0
206	20250318	154700	18189532	957	957	957	957	0
207	20250318	154600	18189532	957	957	957	957	0
208	20250318	154500	18189532	957	957	957	957	0
209	20250318	154400	18189532	957	957	957	957	0
210	20250318	154300	18189532	957	957	957	957	0
211	20250318	154200	18189532	957	957	957	957	0
212	20250318	154100	18189532	957	957	957	957	1661
213	20250318	154000	18189532	957	957	957	957	0
214	20250318	153900	18189532	957	957	957	957	0
215	20250318	153800	18189532	957	957	957	957	0
216	20250318	153700	18189532	957	957	957	957	0
217	20250318	153600	18189532	957	957	957	957	0
218	20250318	153500	18189532	957	957	957	957	0
219	20250318	153400	18189532	957	957	957	957	0
220	20250318	153300	18189532	957	957	957	957	0
221	20250318	153200	18189532	957	957	957	957	0
222	20250318	153100	18189532	957	957	957	957	0
223	20250318	153000	18189532	957	957	957	957	1661
224	20250318	152900	16599955	955	955	955	955	0
225	20250318	152800	16599955	955	955	955	955	0
226	20250318	152700	16599955	955	955	955	955	0
227	20250318	152600	16599955	955	955	955	955	0
228	20250318	152500	16599955	955	955	955	955	0
229	20250318	152400	16599955	955	955	955	955	0
230	20250318	152300	16599955	955	955	955	955	0
231	20250318	152200	16599955	955	955	955	955	0
232	20250318	152100	16599955	955	955	955	955	0
233	20250318	152000	16599955	955	955	955	955	0
234	20250318	151900	16599955	955	955	955	955	3
235	20250318	151800	16597090	955	956	956	955	4322
236	20250318	151700	12468338	957	957	957	957	2107
237	20250318	151600	10451939	960	960	960	960	0
238	20250318	151500	10451939	960	960	960	960	0
239	20250318	151400	10451939	960	960	960	960	0
240	20250318	151300	10451939	960	960	960	960	0
241	20250318	151200	10451939	960	960	960	960	0
242	20250318	151100	10451939	960	960	960	960	0
243	20250318	151000	10451939	960	960	960	960	20
244	20250318	150900	10432739	960	960	960	960	0
245	20250318	150800	10432739	960	960	960	960	0
246	20250318	150700	10432739	960	960	960	960	0
247	20250318	150600	10432739	960	960	960	960	0
248	20250318	150500	10432739	960	960	960	960	0
249	20250318	150400	10432739	960	960	960	960	0
250	20250318	150300	10432739	960	960	960	960	0
251	20250318	150200	10432739	960	960	960	960	0
252	20250318	150100	10432739	960	960	960	960	1
253	20250318	150000	10431779	958	958	958	958	0
254	20250318	145900	10431779	958	958	958	958	58
255	20250318	145800	10376215	958	958	958	958	5
256	20250318	145700	10371425	960	960	960	960	0
257	20250318	145600	10371425	960	960	960	960	0
258	20250318	145500	10371425	960	960	960	960	0
259	20250318	145400	10371425	960	960	960	960	0
260	20250318	145300	10371425	960	960	960	960	0
261	20250318	145200	10371425	960	960	960	960	0
262	20250318	145100	10371425	960	960	960	960	0
263	20250318	145000	10371425	960	960	960	960	1
264	20250318	144900	10370465	960	960	960	960	6
265	20250318	144800	10364705	960	960	960	960	0
266	20250318	144700	10364705	960	960	960	960	0
267	20250318	144600	10364705	960	960	960	960	0
268	20250318	144500	10364705	960	960	960	960	0
269	20250318	144400	10364705	960	960	960	960	0
270	20250318	144300	10364705	960	960	960	960	0
271	20250318	144200	10364705	960	960	960	960	0
272	20250318	144100	10364705	960	960	960	960	0
273	20250318	144000	10364705	960	960	960	960	0
274	20250318	143900	10364705	960	960	960	960	0
275	20250318	143800	10364705	960	960	960	960	10
276	20250318	143700	10355105	960	960	960	960	0
277	20250318	143600	10355105	960	960	960	960	0
278	20250318	143500	10355105	960	960	960	960	0
279	20250318	143400	10355105	960	960	960	960	0
280	20250318	143300	10355105	960	960	960	960	0
281	20250318	143200	10355105	960	960	960	960	1
282	20250318	143100	10354145	958	958	958	958	200
283	20250318	143000	10162545	960	960	960	960	0
284	20250318	142900	10162545	960	960	960	960	0
285	20250318	142800	10162545	960	960	960	960	1
286	20250318	142700	10161585	958	958	958	958	100
287	20250318	142600	10065785	961	961	961	961	0
288	20250318	142500	10065785	961	961	961	961	0
289	20250318	142400	10065785	961	961	961	961	0
290	20250318	142300	10065785	961	961	961	961	1
291	20250318	142200	10064824	957	957	957	957	0
292	20250318	142100	10064824	957	957	957	957	0
293	20250318	142000	10064824	957	957	957	957	1
294	20250318	141900	10063867	961	961	961	961	0
295	20250318	141800	10063867	961	961	961	961	0
296	20250318	141700	10063867	961	961	961	961	0
297	20250318	141600	10063867	961	961	961	961	0
298	20250318	141500	10063867	961	961	961	961	0
299	20250318	141400	10063867	961	961	961	961	0
300	20250318	141300	10063867	961	961	961	961	0
301	20250318	141200	10063867	961	961	961	961	0
302	20250318	141100	10063867	961	961	961	961	0
303	20250318	141000	10063867	961	961	961	961	0
304	20250318	140900	10063867	961	961	961	961	0
305	20250318	140800	10063867	961	961	961	961	0
306	20250318	140700	10063867	961	961	961	961	0
307	20250318	140600	10063867	961	961	961	961	0
308	20250318	140500	10063867	961	961	961	961	0
309	20250318	140400	10063867	961	961	961	961	0
310	20250318	140300	10063867	961	961	961	961	0
311	20250318	140200	10063867	961	961	961	961	0
312	20250318	140100	10063867	961	961	961	961	0
313	20250318	140000	10063867	961	961	961	961	0
314	20250318	135900	10063867	961	961	961	961	0
315	20250318	135800	10063867	961	961	961	961	0
316	20250318	135700	10063867	961	961	961	961	3
317	20250318	135600	10060984	957	957	957	957	0
318	20250318	135500	10060984	957	957	957	957	0
319	20250318	135400	10060984	957	957	957	957	500
320	20250318	135300	9582484	957	957	957	957	0
321	20250318	135200	9582484	957	957	957	957	0
322	20250318	135100	9582484	957	957	957	957	964
323	20250318	135000	8659936	961	961	961	961	0
324	20250318	134900	8659936	961	961	961	961	0
325	20250318	134800	8659936	961	961	961	961	0
326	20250318	134700	8659936	961	961	961	961	0
327	20250318	134600	8659936	961	961	961	961	0
328	20250318	134500	8659936	961	961	961	961	0
329	20250318	134400	8659936	961	961	961	961	0
330	20250318	134300	8659936	961	961	961	961	0
331	20250318	134200	8659936	961	961	961	961	1
332	20250318	134100	8658975	961	961	961	961	0
333	20250318	134000	8658975	961	961	961	961	0
334	20250318	133900	8658975	961	961	961	961	0
335	20250318	133800	8658975	961	961	961	961	0
336	20250318	133700	8658975	961	961	961	961	0
337	20250318	133600	8658975	961	961	961	961	0
338	20250318	133500	8658975	961	961	961	961	0
339	20250318	133400	8658975	961	961	961	961	0
340	20250318	133300	8658975	961	961	961	961	0
341	20250318	133200	8658975	961	961	961	961	0
342	20250318	133100	8658975	961	961	961	961	0
343	20250318	133000	8658975	961	961	961	961	0
344	20250318	132900	8658975	961	961	961	961	0
345	20250318	132800	8658975	961	961	961	961	0
346	20250318	132700	8658975	961	961	961	961	0
347	20250318	132600	8658975	961	961	961	961	0
348	20250318	132500	8658975	961	961	961	961	0
349	20250318	132400	8658975	961	961	961	961	0
350	20250318	132300	8658975	961	961	961	961	0
351	20250318	132200	8658975	961	961	961	961	1
352	20250318	132100	8658014	957	957	957	957	0
353	20250318	132000	8658014	957	957	957	957	0
354	20250318	131900	8658014	957	957	957	957	0
355	20250318	131800	8658014	957	958	958	957	1300
356	20250318	131700	7412953	962	962	962	962	0
357	20250318	131600	7412953	962	962	962	962	0
358	20250318	131500	7412953	962	962	962	962	0
359	20250318	131400	7412953	962	962	962	962	0
360	20250318	131300	7412953	962	962	962	962	0
361	20250318	131200	7412953	962	962	962	962	0
362	20250318	131100	7412953	962	962	962	962	0
363	20250318	131000	7412953	962	962	962	962	0
364	20250318	130900	7412953	962	962	962	962	0
365	20250318	130800	7412953	962	962	962	962	0
366	20250318	130700	7412953	962	962	962	962	0
367	20250318	130600	7412953	962	962	962	962	0
368	20250318	130500	7412953	962	962	962	962	0
369	20250318	130400	7412953	962	962	962	962	0
370	20250318	130300	7412953	962	962	962	962	0
371	20250318	130200	7412953	962	962	962	962	0
372	20250318	130100	7412953	962	962	962	962	0
373	20250318	130000	7412953	962	962	962	962	0
374	20250318	125900	7412953	962	962	962	962	0
375	20250318	125800	7412953	962	962	962	962	0
376	20250318	125700	7412953	962	962	962	962	0
377	20250318	125600	7412953	962	962	962	962	0
378	20250318	125500	7412953	962	962	962	962	0
379	20250318	125400	7412953	962	962	962	962	0
380	20250318	125300	7412953	962	962	962	962	0
381	20250318	125200	7412953	962	962	962	962	0
382	20250318	125100	7412953	962	962	962	962	0
383	20250318	125000	7412953	962	962	962	962	0
384	20250318	124900	7412953	962	962	962	962	0
385	20250318	124800	7412953	962	962	962	962	0
386	20250318	124700	7412953	962	962	962	962	0
387	20250318	124600	7412953	962	962	962	962	0
388	20250318	124500	7412953	962	962	962	962	1
389	20250318	124400	7411991	959	959	959	959	0
390	20250318	124300	7411991	959	959	959	959	0
391	20250318	124200	7411991	959	959	959	959	0
392	20250318	124100	7411991	959	959	959	959	0
393	20250318	124000	7411991	959	959	959	959	1
394	20250318	123900	7411032	963	963	963	963	0
395	20250318	123800	7411032	963	963	963	963	0
396	20250318	123700	7411032	963	963	963	963	0
397	20250318	123600	7411032	963	963	963	963	0
398	20250318	123500	7411032	963	963	963	963	0
399	20250318	123400	7411032	963	963	963	963	0
400	20250318	123300	7411032	963	963	963	963	0
401	20250318	123200	7411032	963	963	963	963	0
402	20250318	123100	7411032	963	963	963	963	0
403	20250318	123000	7411032	963	963	963	963	0
404	20250318	122900	7411032	963	963	963	963	0
405	20250318	122800	7411032	963	963	963	963	0
406	20250318	122700	7411032	963	963	963	963	0
407	20250318	122600	7411032	963	963	963	963	0
408	20250318	122500	7411032	963	963	963	963	0
409	20250318	122400	7411032	963	963	963	963	0
410	20250318	122300	7411032	963	963	963	963	0
411	20250318	122200	7411032	963	963	963	963	0
412	20250318	122100	7411032	963	963	963	963	0
413	20250318	122000	7411032	963	963	963	963	0
414	20250318	121900	7411032	963	963	963	963	0
415	20250318	121800	7411032	963	963	963	963	0
416	20250318	121700	7411032	963	963	963	963	0
417	20250318	121600	7411032	963	963	963	963	0
418	20250318	121500	7411032	963	963	963	963	0
419	20250318	121400	7411032	963	963	963	963	0
420	20250318	121300	7411032	963	963	963	963	0
421	20250318	121200	7411032	963	963	963	963	0
422	20250318	121100	7411032	963	963	963	963	0
423	20250318	121000	7411032	963	963	963	963	0
424	20250318	120900	7411032	963	963	963	963	0
425	20250318	120800	7411032	963	963	963	963	0
426	20250318	120700	7411032	963	963	963	963	0
427	20250318	120600	7411032	963	963	963	963	0
428	20250318	120500	7411032	963	963	963	963	0
429	20250318	120400	7411032	963	963	963	963	0
430	20250318	120300	7411032	963	963	963	963	0
431	20250318	120200	7411032	963	963	963	963	0
432	20250318	120100	7411032	963	963	963	963	0
433	20250318	120000	7411032	963	963	963	963	0
434	20250318	115900	7411032	963	963	963	963	0
435	20250318	115800	7411032	963	963	963	963	0
436	20250318	115700	7411032	963	963	963	963	0
437	20250318	115600	7411032	963	963	963	963	0
438	20250318	115500	7411032	963	963	963	963	0
439	20250318	115400	7411032	963	963	963	963	0
440	20250318	115300	7411032	963	963	963	963	0
441	20250318	115200	7411032	963	963	963	963	0
442	20250318	115100	7411032	963	963	963	963	151
443	20250318	115000	7265619	963	963	963	963	0
444	20250318	114900	7265619	963	963	963	963	0
445	20250318	114800	7265619	963	963	963	963	0
446	20250318	114700	7265619	963	963	963	963	0
447	20250318	114600	7265619	963	963	963	963	0
448	20250318	114500	7265619	963	963	963	963	0
449	20250318	114400	7265619	963	963	963	963	13
450	20250318	114300	7253100	959	959	959	959	0
451	20250318	114200	7253100	959	959	959	959	0
452	20250318	114100	7253100	959	959	959	959	0
453	20250318	114000	7253100	959	959	959	959	0
454	20250318	113900	7253100	959	959	959	959	0
455	20250318	113800	7253100	959	959	959	959	0
456	20250318	113700	7253100	959	959	959	959	0
457	20250318	113600	7253100	959	959	959	959	0
458	20250318	113500	7253100	959	959	959	959	0
459	20250318	113400	7253100	959	959	959	959	0
460	20250318	113300	7253100	959	959	959	959	0
461	20250318	113200	7253100	959	959	959	959	1024
462	20250318	113100	6271084	959	959	959	959	0
463	20250318	113000	6271084	959	959	959	959	0
464	20250318	112900	6271084	959	959	959	959	0
465	20250318	112800	6271084	959	959	959	959	163
466	20250318	112700	6114767	960	960	960	960	2154
467	20250318	112600	4046927	960	960	960	960	0
468	20250318	112500	4046927	960	960	960	960	0
469	20250318	112400	4046927	960	960	960	960	20
470	20250318	112300	4027727	964	964	964	964	0
471	20250318	112200	4027727	964	964	964	964	0
472	20250318	112100	4027727	964	964	964	964	0
473	20250318	112000	4027727	964	964	964	964	0
474	20250318	111900	4027727	964	964	964	964	0
475	20250318	111800	4027727	964	964	964	964	0
476	20250318	111700	4027727	964	964	964	964	0
477	20250318	111600	4027727	964	964	964	964	0
478	20250318	111500	4027727	964	961	964	961	11
479	20250318	111400	4017153	960	960	960	960	0
480	20250318	111300	4017153	960	960	960	960	0
481	20250318	111200	4017153	960	960	960	960	0
482	20250318	111100	4017153	960	960	960	960	0
483	20250318	111000	4017153	960	960	960	960	0
484	20250318	110900	4017153	960	960	960	960	0
485	20250318	110800	4017153	960	960	960	960	0
486	20250318	110700	4017153	960	960	960	960	0
487	20250318	110600	4017153	960	960	960	960	0
488	20250318	110500	4017153	960	960	960	960	0
489	20250318	110400	4017153	960	960	960	960	0
490	20250318	110300	4017153	960	960	960	960	0
491	20250318	110200	4017153	960	960	960	960	0
492	20250318	110100	4017153	960	960	960	960	4
493	20250318	110000	4013313	964	964	964	964	0
494	20250318	105900	4013313	964	964	964	964	0
495	20250318	105800	4013313	964	964	964	964	0
496	20250318	105700	4013313	964	964	964	964	0
497	20250318	105600	4013313	964	964	964	964	0
498	20250318	105500	4013313	964	964	964	964	0
499	20250318	105400	4013313	964	964	964	964	0
500	20250318	105300	4013313	964	964	964	964	0
501	20250318	105200	4013313	964	964	964	964	0
502	20250318	105100	4013313	964	964	964	964	0
503	20250318	105000	4013313	964	964	964	964	0
504	20250318	104900	4013313	964	964	964	964	0
505	20250318	104800	4013313	964	964	964	964	1
506	20250318	104700	4012349	964	960	964	960	44
507	20250318	104600	3970029	965	965	965	965	0
508	20250318	104500	3970029	965	965	965	965	0
509	20250318	104400	3970029	965	965	965	965	0
510	20250318	104300	3970029	965	965	965	965	0
511	20250318	104200	3970029	965	965	965	965	0
512	20250318	104100	3970029	965	965	965	965	150
513	20250318	104000	3825279	965	965	965	965	0
514	20250318	103900	3825279	965	965	965	965	0
515	20250318	103800	3825279	965	965	965	965	0
516	20250318	103700	3825279	965	961	965	959	1501
517	20250318	103600	2384135	965	965	965	965	0
518	20250318	103500	2384135	965	965	965	965	24
519	20250318	103400	2360975	965	965	965	965	0
520	20250318	103300	2360975	965	962	965	961	201
521	20250318	103200	2167786	961	961	961	961	12
522	20250318	103100	2156254	961	961	961	961	0
523	20250318	103000	2156254	961	961	961	961	322
524	20250318	102900	1846812	960	960	960	960	30
525	20250318	102800	1818012	961	961	961	961	0
526	20250318	102700	1818012	961	961	961	961	0
527	20250318	102600	1818012	961	961	961	961	0
528	20250318	102500	1818012	961	961	961	961	0
529	20250318	102400	1818012	961	961	961	961	0
530	20250318	102300	1818012	961	961	961	961	0
531	20250318	102200	1818012	961	961	961	961	2
532	20250318	102100	1816090	961	961	961	961	0
533	20250318	102000	1816090	961	961	961	961	0
534	20250318	101900	1816090	961	961	961	961	1
535	20250318	101800	1815129	960	960	960	960	0
536	20250318	101700	1815129	960	960	960	960	0
537	20250318	101600	1815129	960	960	960	960	0
538	20250318	101500	1815129	960	960	960	960	0
539	20250318	101400	1815129	960	960	960	960	0
540	20250318	101300	1815129	960	960	960	960	0
541	20250318	101200	1815129	960	960	960	960	0
542	20250318	101100	1815129	960	960	960	960	0
543	20250318	101000	1815129	960	960	960	960	0
544	20250318	100900	1815129	960	960	960	960	200
545	20250318	100800	1623129	960	960	960	960	0
546	20250318	100700	1623129	960	960	960	960	0
547	20250318	100600	1623129	960	960	960	960	0
548	20250318	100500	1623129	960	960	960	960	0
549	20250318	100400	1623129	960	960	960	960	0
550	20250318	100300	1623129	960	960	960	960	0
551	20250318	100200	1623129	960	960	960	960	0
552	20250318	100100	1623129	960	960	960	960	100
553	20250318	100000	1527129	959	959	959	959	0
554	20250318	095900	1527129	959	959	959	959	0
555	20250318	095800	1527129	959	959	959	959	0
556	20250318	095700	1527129	959	959	959	959	103
557	20250318	095600	1428352	962	962	962	962	0
558	20250318	095500	1428352	962	962	962	962	0
559	20250318	095400	1428352	962	962	962	962	0
560	20250318	095300	1428352	962	962	962	962	0
561	20250318	095200	1428352	962	962	962	962	0
562	20250318	095100	1428352	962	962	962	962	12
563	20250318	095000	1416808	959	960	960	959	49
564	20250318	094900	1369815	962	962	962	962	0
565	20250318	094800	1369815	962	962	962	962	0
566	20250318	094700	1369815	962	962	962	962	1
567	20250318	094600	1368853	960	960	960	960	0
568	20250318	094500	1368853	960	960	960	960	200
569	20250318	094400	1176853	964	964	964	964	0
570	20250318	094300	1176853	964	964	964	964	0
571	20250318	094200	1176853	964	964	964	964	0
572	20250318	094100	1176853	964	964	964	964	0
573	20250318	094000	1176853	964	964	964	964	0
574	20250318	093900	1176853	964	964	964	964	0
575	20250318	093800	1176853	964	964	964	964	17
576	20250318	093700	1160465	964	964	964	964	0
577	20250318	093600	1160465	964	964	964	964	3
578	20250318	093500	1157573	964	964	964	964	1
579	20250318	093400	1156609	959	959	959	959	0
580	20250318	093300	1156609	959	959	959	959	0
581	20250318	093200	1156609	959	959	959	959	0
582	20250318	093100	1156609	959	965	965	959	381
583	20250318	093000	791224	965	965	965	965	0
584	20250318	092900	791224	965	965	965	965	0
585	20250318	092800	791224	965	965	965	965	3
586	20250318	092700	788329	966	966	966	966	0
587	20250318	092600	788329	966	966	966	966	0
588	20250318	092500	788329	966	966	966	966	4
589	20250318	092400	784465	968	968	968	968	0
590	20250318	092300	784465	968	968	968	968	0
591	20250318	092200	784465	968	968	968	968	0
592	20250318	092100	784465	968	968	968	968	0
593	20250318	092000	784465	968	962	968	962	233
594	20250318	091900	560172	962	960	962	960	278
595	20250318	091800	293277	960	960	960	960	0
596	20250318	091700	293277	960	960	960	960	1
597	20250318	091600	292317	958	958	958	958	100
598	20250318	091500	196517	960	960	960	960	0
599	20250318	091400	196517	960	960	960	960	2
600	20250318	091300	194597	959	959	959	959	0
601	20250318	091200	194597	959	959	959	958	163
602	20250318	091100	38390	958	958	958	958	5
603	20250318	091000	33600	960	960	960	960	0
604	20250318	090900	33600	960	960	960	960	4
605	20250318	090800	29760	960	960	960	960	18
606	20250318	090700	12480	960	960	960	960	10
607	20250318	090600	2880	960	960	960	960	0
608	20250318	090500	2880	960	960	960	960	0
609	20250318	090400	2880	960	960	960	960	0
610	20250318	090300	2880	960	960	960	960	0
611	20250318	090200	2880	960	960	960	960	0
612	20250318	090100	2880	960	960	960	960	0
613	20250318	090000	2880	960	960	960	960	3