KissMeData/024890/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	191100	29582274	968	968	968	968	500
3	20250312	191000	29582274	968	968	968	968	0
4	20250312	190900	29582274	968	968	968	968	0
5	20250312	190800	29582274	968	968	968	968	0
6	20250312	190700	29582274	968	968	968	968	0
7	20250312	190600	29582274	968	968	968	968	0
8	20250312	190500	29582274	968	968	968	968	0
9	20250312	190400	29582274	968	968	968	968	0
10	20250312	190300	29582274	968	968	968	968	0
11	20250312	190200	29582274	968	968	968	968	0
12	20250312	190100	29582274	968	968	968	968	0
13	20250312	190000	29582274	968	968	968	968	0
14	20250312	185900	29582274	968	968	968	968	0
15	20250312	185800	29582274	968	968	968	968	0
16	20250312	185700	29582274	968	968	968	968	0
17	20250312	185600	29582274	968	968	968	968	0
18	20250312	185500	29582274	968	968	968	968	0
19	20250312	185400	29582274	968	968	968	968	0
20	20250312	185300	29582274	968	968	968	968	0
21	20250312	185200	29582274	968	968	968	968	0
22	20250312	185100	29582274	968	968	968	968	0
23	20250312	185000	29582274	968	968	968	968	0
24	20250312	184900	29582274	968	968	968	968	0
25	20250312	184800	29582274	968	968	968	968	0
26	20250312	184700	29582274	968	968	968	968	0
27	20250312	184600	29582274	968	968	968	968	0
28	20250312	184500	29582274	968	968	968	968	0
29	20250312	184400	29582274	968	968	968	968	0
30	20250312	184300	29582274	968	968	968	968	0
31	20250312	184200	29582274	968	968	968	968	0
32	20250312	184100	29582274	968	968	968	968	500
33	20250312	184000	29582274	968	968	968	968	0
34	20250312	183900	29582274	968	968	968	968	0
35	20250312	183800	29582274	968	968	968	968	0
36	20250312	183700	29582274	968	968	968	968	0
37	20250312	183600	29582274	968	968	968	968	0
38	20250312	183500	29582274	968	968	968	968	0
39	20250312	183400	29582274	968	968	968	968	0
40	20250312	183300	29582274	968	968	968	968	0
41	20250312	183200	29582274	968	968	968	968	0
42	20250312	183100	29582274	968	968	968	968	0
43	20250312	183000	29582274	968	968	968	968	0
44	20250312	182900	29582274	968	968	968	968	0
45	20250312	182800	29582274	968	968	968	968	0
46	20250312	182700	29582274	968	968	968	968	0
47	20250312	182600	29582274	968	968	968	968	0
48	20250312	182500	29582274	968	968	968	968	0
49	20250312	182400	29582274	968	968	968	968	0
50	20250312	182300	29582274	968	968	968	968	0
51	20250312	182200	29582274	968	968	968	968	0
52	20250312	182100	29582274	968	968	968	968	0
53	20250312	182000	29582274	968	968	968	968	0
54	20250312	181900	29582274	968	968	968	968	0
55	20250312	181800	29582274	968	968	968	968	0
56	20250312	181700	29582274	968	968	968	968	0
57	20250312	181600	29582274	968	968	968	968	0
58	20250312	181500	29582274	968	968	968	968	0
59	20250312	181400	29582274	968	968	968	968	0
60	20250312	181300	29582274	968	968	968	968	0
61	20250312	181200	29582274	968	968	968	968	0
62	20250312	181100	29582274	968	968	968	968	500
63	20250312	181000	29582274	968	968	968	968	0
64	20250312	180900	29582274	968	968	968	968	0
65	20250312	180800	29582274	968	968	968	968	0
66	20250312	180700	29582274	968	968	968	968	0
67	20250312	180600	29582274	968	968	968	968	0
68	20250312	180500	29582274	968	968	968	968	0
69	20250312	180400	29582274	968	968	968	968	0
70	20250312	180300	29582274	968	968	968	968	0
71	20250312	180200	29582274	968	968	968	968	0
72	20250312	180100	29582274	968	968	968	968	0
73	20250312	180000	29582274	968	968	968	968	0
74	20250312	175900	29582274	968	968	968	968	0
75	20250312	175800	29582274	968	968	968	968	0
76	20250312	175700	29582274	968	968	968	968	0
77	20250312	175600	29582274	968	968	968	968	0
78	20250312	175500	29582274	968	968	968	968	0
79	20250312	175400	29582274	968	968	968	968	0
80	20250312	175300	29582274	968	968	968	968	0
81	20250312	175200	29582274	968	968	968	968	0
82	20250312	175100	29582274	968	968	968	968	0
83	20250312	175000	29582274	968	968	968	968	0
84	20250312	174900	29582274	968	968	968	968	0
85	20250312	174800	29582274	968	968	968	968	0
86	20250312	174700	29582274	968	968	968	968	0
87	20250312	174600	29582274	968	968	968	968	0
88	20250312	174500	29582274	968	968	968	968	0
89	20250312	174400	29582274	968	968	968	968	0
90	20250312	174300	29582274	968	968	968	968	0
91	20250312	174200	29582274	968	968	968	968	0
92	20250312	174100	29582274	968	968	968	968	500
93	20250312	174000	29582274	968	968	968	968	0
94	20250312	173900	29582274	968	968	968	968	0
95	20250312	173800	29582274	968	968	968	968	0
96	20250312	173700	29582274	968	968	968	968	0
97	20250312	173600	29582274	968	968	968	968	0
98	20250312	173500	29582274	968	968	968	968	0
99	20250312	173400	29582274	968	968	968	968	0
100	20250312	173300	29582274	968	968	968	968	0
101	20250312	173200	29582274	968	968	968	968	0
102	20250312	173100	29582274	968	968	968	968	0
103	20250312	173000	29582274	968	968	968	968	0
104	20250312	172900	29582274	968	968	968	968	0
105	20250312	172800	29582274	968	968	968	968	0
106	20250312	172700	29582274	968	968	968	968	0
107	20250312	172600	29582274	968	968	968	968	0
108	20250312	172500	29582274	968	968	968	968	0
109	20250312	172400	29582274	968	968	968	968	0
110	20250312	172300	29582274	968	968	968	968	0
111	20250312	172200	29582274	968	968	968	968	0
112	20250312	172100	29582274	968	968	968	968	0
113	20250312	172000	29582274	968	968	968	968	0
114	20250312	171900	29582274	968	968	968	968	0
115	20250312	171800	29582274	968	968	968	968	0
116	20250312	171700	29582274	968	968	968	968	0
117	20250312	171600	29582274	968	968	968	968	0
118	20250312	171500	29582274	968	968	968	968	0
119	20250312	171400	29582274	968	968	968	968	0
120	20250312	171300	29582274	968	968	968	968	0
121	20250312	171200	29582274	968	968	968	968	0
122	20250312	171100	29582274	968	968	968	968	500
123	20250312	171000	29582274	968	968	968	968	0
124	20250312	170900	29582274	968	968	968	968	0
125	20250312	170800	29582274	968	968	968	968	0
126	20250312	170700	29582274	968	968	968	968	0
127	20250312	170600	29582274	968	968	968	968	0
128	20250312	170500	29582274	968	968	968	968	0
129	20250312	170400	29582274	968	968	968	968	0
130	20250312	170300	29582274	968	968	968	968	0
131	20250312	170200	29582274	968	968	968	968	0
132	20250312	170100	29582274	968	968	968	968	0
133	20250312	170000	29582274	968	968	968	968	0
134	20250312	165900	29582274	968	968	968	968	0
135	20250312	165800	29582274	968	968	968	968	0
136	20250312	165700	29582274	968	968	968	968	0
137	20250312	165600	29582274	968	968	968	968	0
138	20250312	165500	29582274	968	968	968	968	0
139	20250312	165400	29582274	968	968	968	968	0
140	20250312	165300	29582274	968	968	968	968	0
141	20250312	165200	29582274	968	968	968	968	0
142	20250312	165100	29582274	968	968	968	968	0
143	20250312	165000	29582274	968	968	968	968	0
144	20250312	164900	29582274	968	968	968	968	0
145	20250312	164800	29582274	968	968	968	968	0
146	20250312	164700	29582274	968	968	968	968	0
147	20250312	164600	29582274	968	968	968	968	0
148	20250312	164500	29582274	968	968	968	968	0
149	20250312	164400	29582274	968	968	968	968	0
150	20250312	164300	29582274	968	968	968	968	0
151	20250312	164200	29582274	968	968	968	968	0
152	20250312	164100	29582274	968	968	968	968	500
153	20250312	164000	29582274	968	968	968	968	0
154	20250312	163900	29582274	968	968	968	968	0
155	20250312	163800	29582274	968	968	968	968	0
156	20250312	163700	29582274	968	968	968	968	0
157	20250312	163600	29582274	968	968	968	968	0
158	20250312	163500	29582274	968	968	968	968	0
159	20250312	163400	29582274	968	968	968	968	0
160	20250312	163300	29582274	968	968	968	968	0
161	20250312	163200	29582274	968	968	968	968	0
162	20250312	163100	29582274	968	968	968	968	0
163	20250312	163000	29582274	968	968	968	968	0
164	20250312	162900	29582274	968	968	968	968	0
165	20250312	162800	29582274	968	968	968	968	0
166	20250312	162700	29582274	968	968	968	968	0
167	20250312	162600	29582274	968	968	968	968	0
168	20250312	162500	29582274	968	968	968	968	0
169	20250312	162400	29582274	968	968	968	968	0
170	20250312	162300	29582274	968	968	968	968	0
171	20250312	162200	29582274	968	968	968	968	0
172	20250312	162100	29582274	968	968	968	968	0
173	20250312	162000	29582274	968	968	968	968	0
174	20250312	161900	29582274	968	968	968	968	0
175	20250312	161800	29582274	968	968	968	968	0
176	20250312	161700	29582274	968	968	968	968	0
177	20250312	161600	29582274	968	968	968	968	0
178	20250312	161500	29582274	968	968	968	968	0
179	20250312	161400	29582274	968	968	968	968	0
180	20250312	161300	29582274	968	968	968	968	0
181	20250312	161200	29582274	968	968	968	968	0
182	20250312	161100	29582274	968	968	968	968	500
183	20250312	161000	29582274	968	968	968	968	0
184	20250312	160900	29582274	968	968	968	968	0
185	20250312	160800	29582274	968	968	968	968	0
186	20250312	160700	29582274	968	968	968	968	0
187	20250312	160600	29582274	968	968	968	968	0
188	20250312	160500	29582274	968	968	968	968	0
189	20250312	160400	29582274	968	968	968	968	0
190	20250312	160300	29582274	968	968	968	968	0
191	20250312	160200	29582274	968	968	968	968	0
192	20250312	160100	29582274	968	968	968	968	0
193	20250312	160000	29582274	968	968	968	968	0
194	20250312	155900	29582274	968	968	968	968	0
195	20250312	155800	29582274	968	968	968	968	0
196	20250312	155700	29582274	968	968	968	968	0
197	20250312	155600	29582274	968	968	968	968	0
198	20250312	155500	29582274	968	968	968	968	0
199	20250312	155400	29582274	968	968	968	968	0
200	20250312	155300	29582274	968	968	968	968	0
201	20250312	155200	29582274	968	968	968	968	0
202	20250312	155100	29582274	968	968	968	968	0
203	20250312	155000	29582274	968	968	968	968	0
204	20250312	154900	29582274	968	968	968	968	0
205	20250312	154800	29582274	968	968	968	968	0
206	20250312	154700	29582274	968	968	968	968	0
207	20250312	154600	29582274	968	968	968	968	0
208	20250312	154500	29582274	968	968	968	968	0
209	20250312	154400	29582274	968	968	968	968	0
210	20250312	154300	29582274	968	968	968	968	0
211	20250312	154200	29582274	968	968	968	968	0
212	20250312	154100	29582274	968	968	968	968	500
213	20250312	154000	29582274	968	968	968	968	0
214	20250312	153900	29582274	968	968	968	968	0
215	20250312	153800	29582274	968	968	968	968	0
216	20250312	153700	29582274	968	968	968	968	0
217	20250312	153600	29582274	968	968	968	968	0
218	20250312	153500	29582274	968	968	968	968	0
219	20250312	153400	29582274	968	968	968	968	0
220	20250312	153300	29582274	968	968	968	968	0
221	20250312	153200	29582274	968	968	968	968	0
222	20250312	153100	29582274	968	968	968	968	0
223	20250312	153000	29582274	968	968	968	968	500
224	20250312	152900	29098274	968	968	968	968	0
225	20250312	152800	29098274	968	968	968	968	0
226	20250312	152700	29098274	968	968	968	968	0
227	20250312	152600	29098274	968	968	968	968	0
228	20250312	152500	29098274	968	968	968	968	0
229	20250312	152400	29098274	968	968	968	968	0
230	20250312	152300	29098274	968	968	968	968	0
231	20250312	152200	29098274	968	968	968	968	0
232	20250312	152100	29098274	968	968	968	968	0
233	20250312	152000	29098274	968	968	968	968	0
234	20250312	151900	29098274	968	968	968	968	0
235	20250312	151800	29098274	968	968	968	968	0
236	20250312	151700	29098274	968	968	968	968	0
237	20250312	151600	29098274	968	968	968	968	0
238	20250312	151500	29098274	968	968	968	968	0
239	20250312	151400	29098274	968	968	968	968	0
240	20250312	151300	29098274	968	968	968	968	0
241	20250312	151200	29098274	968	968	968	968	0
242	20250312	151100	29098274	968	964	968	964	115
243	20250312	151000	28987236	964	964	964	964	0
244	20250312	150900	28987236	964	964	964	964	0
245	20250312	150800	28987236	964	964	964	964	0
246	20250312	150700	28987236	964	964	964	964	0
247	20250312	150600	28987236	964	964	964	964	0
248	20250312	150500	28987236	964	964	964	964	0
249	20250312	150400	28987236	964	964	964	964	0
250	20250312	150300	28987236	964	964	964	964	0
251	20250312	150200	28987236	964	964	964	964	0
252	20250312	150100	28987236	964	964	964	964	78
253	20250312	150000	28912044	968	968	968	968	0
254	20250312	145900	28912044	968	968	968	968	0
255	20250312	145800	28912044	968	968	968	968	0
256	20250312	145700	28912044	968	968	968	968	0
257	20250312	145600	28912044	968	968	968	968	0
258	20250312	145500	28912044	968	968	968	968	0
259	20250312	145400	28912044	968	968	968	968	0
260	20250312	145300	28912044	968	968	968	968	0
261	20250312	145200	28912044	968	968	968	968	0
262	20250312	145100	28912044	968	968	968	968	0
263	20250312	145000	28912044	968	968	968	968	0
264	20250312	144900	28912044	968	968	968	968	0
265	20250312	144800	28912044	968	968	968	968	0
266	20250312	144700	28912044	968	968	968	968	0
267	20250312	144600	28912044	968	968	968	968	0
268	20250312	144500	28912044	968	968	968	968	0
269	20250312	144400	28912044	968	968	968	968	0
270	20250312	144300	28912044	968	968	968	968	0
271	20250312	144200	28912044	968	968	968	968	0
272	20250312	144100	28912044	968	968	968	968	0
273	20250312	144000	28912044	968	968	968	968	0
274	20250312	143900	28912044	968	968	968	968	0
275	20250312	143800	28912044	968	968	968	968	0
276	20250312	143700	28912044	968	968	968	968	0
277	20250312	143600	28912044	968	968	968	968	0
278	20250312	143500	28912044	968	968	968	968	1
279	20250312	143400	28911076	963	963	963	963	0
280	20250312	143300	28911076	963	963	963	963	0
281	20250312	143200	28911076	963	963	963	963	0
282	20250312	143100	28911076	963	963	963	963	202
283	20250312	143000	28716550	964	964	964	964	45
284	20250312	142900	28673170	964	964	964	964	0
285	20250312	142800	28673170	964	964	964	964	53
286	20250312	142700	28622078	964	964	964	964	3
287	20250312	142600	28619186	963	963	963	963	0
288	20250312	142500	28619186	963	963	963	963	0
289	20250312	142400	28619186	963	963	963	963	0
290	20250312	142300	28619186	963	963	963	963	0
291	20250312	142200	28619186	963	963	963	963	10
292	20250312	142100	28609556	962	962	962	962	0
293	20250312	142000	28609556	962	962	962	962	0
294	20250312	141900	28609556	962	962	962	962	0
295	20250312	141800	28609556	962	962	962	962	0
296	20250312	141700	28609556	962	962	962	962	0
297	20250312	141600	28609556	962	962	962	962	0
298	20250312	141500	28609556	962	962	962	962	0
299	20250312	141400	28609556	962	962	962	962	0
300	20250312	141300	28609556	962	962	962	962	1
301	20250312	141200	28608594	962	962	962	962	6069
302	20250312	141100	22770216	962	962	962	962	11
303	20250312	141000	22759634	962	962	962	962	0
304	20250312	140900	22759634	962	962	962	962	0
305	20250312	140800	22759634	962	962	962	962	0
306	20250312	140700	22759634	962	963	963	962	490
307	20250312	140600	22288167	963	963	963	963	0
308	20250312	140500	22288167	963	963	963	963	0
309	20250312	140400	22288167	963	963	963	963	0
310	20250312	140300	22288167	963	963	963	963	0
311	20250312	140200	22288167	963	963	963	963	0
312	20250312	140100	22288167	963	963	963	963	0
313	20250312	140000	22288167	963	963	963	963	0
314	20250312	135900	22288167	963	963	963	963	0
315	20250312	135800	22288167	963	963	963	963	0
316	20250312	135700	22288167	963	963	963	963	0
317	20250312	135600	22288167	963	963	963	963	0
318	20250312	135500	22288167	963	963	963	963	0
319	20250312	135400	22288167	963	963	963	963	0
320	20250312	135300	22288167	963	963	963	963	0
321	20250312	135200	22288167	963	963	963	963	0
322	20250312	135100	22288167	963	963	963	963	0
323	20250312	135000	22288167	963	963	963	963	1
324	20250312	134900	22287204	963	963	963	963	0
325	20250312	134800	22287204	963	963	963	963	0
326	20250312	134700	22287204	963	963	963	963	0
327	20250312	134600	22287204	963	963	963	963	0
328	20250312	134500	22287204	963	963	963	963	0
329	20250312	134400	22287204	963	963	963	963	40
330	20250312	134300	22248684	967	967	967	967	0
331	20250312	134200	22248684	967	967	967	967	0
332	20250312	134100	22248684	967	967	967	967	0
333	20250312	134000	22248684	967	967	967	967	0
334	20250312	133900	22248684	967	967	967	967	0
335	20250312	133800	22248684	967	967	967	967	0
336	20250312	133700	22248684	967	967	967	967	0
337	20250312	133600	22248684	967	967	967	967	0
338	20250312	133500	22248684	967	967	967	967	0
339	20250312	133400	22248684	967	967	967	967	0
340	20250312	133300	22248684	967	967	967	967	0
341	20250312	133200	22248684	967	967	967	967	0
342	20250312	133100	22248684	967	967	967	967	10
343	20250312	133000	22239014	967	967	967	967	0
344	20250312	132900	22239014	967	967	967	967	0
345	20250312	132800	22239014	967	967	967	967	0
346	20250312	132700	22239014	967	967	967	967	0
347	20250312	132600	22239014	967	967	967	967	0
348	20250312	132500	22239014	967	967	967	967	0
349	20250312	132400	22239014	967	967	967	967	0
350	20250312	132300	22239014	967	967	967	967	0
351	20250312	132200	22239014	967	967	967	967	0
352	20250312	132100	22239014	967	967	967	967	0
353	20250312	132000	22239014	967	967	967	967	11
354	20250312	131900	22228377	967	967	967	967	22
355	20250312	131800	22207103	967	967	967	967	0
356	20250312	131700	22207103	967	967	967	967	0
357	20250312	131600	22207103	967	967	967	967	0
358	20250312	131500	22207103	967	967	967	967	4
359	20250312	131400	22203235	967	967	967	967	0
360	20250312	131300	22203235	967	967	967	967	3
361	20250312	131200	22200334	967	967	967	967	0
362	20250312	131100	22200334	967	967	967	967	0
363	20250312	131000	22200334	967	967	967	967	0
364	20250312	130900	22200334	967	967	967	967	0
365	20250312	130800	22200334	967	967	967	967	0
366	20250312	130700	22200334	967	967	967	967	52
367	20250312	130600	22150050	967	967	967	967	0
368	20250312	130500	22150050	967	965	967	963	144
369	20250312	130400	22010932	967	967	967	967	0
370	20250312	130300	22010932	967	967	967	967	0
371	20250312	130200	22010932	967	967	967	967	17
372	20250312	130100	21994493	967	967	967	967	0
373	20250312	130000	21994493	967	962	967	962	638
374	20250312	125900	21379582	962	962	962	962	0
375	20250312	125800	21379582	962	962	962	962	0
376	20250312	125700	21379582	962	962	962	962	0
377	20250312	125600	21379582	962	962	962	962	0
378	20250312	125500	21379582	962	962	962	962	0
379	20250312	125400	21379582	962	962	962	962	0
380	20250312	125300	21379582	962	962	962	962	0
381	20250312	125200	21379582	962	962	962	962	0
382	20250312	125100	21379582	962	962	962	962	0
383	20250312	125000	21379582	962	962	962	962	0
384	20250312	124900	21379582	962	962	962	962	0
385	20250312	124800	21379582	962	962	962	962	0
386	20250312	124700	21379582	962	962	962	962	503
387	20250312	124600	20895696	962	962	962	962	0
388	20250312	124500	20895696	962	962	962	962	0
389	20250312	124400	20895696	962	962	962	962	0
390	20250312	124300	20895696	962	962	962	962	1
391	20250312	124200	20894734	963	963	963	963	0
392	20250312	124100	20894734	963	963	963	963	0
393	20250312	124000	20894734	963	963	963	963	0
394	20250312	123900	20894734	963	963	963	963	0
395	20250312	123800	20894734	963	963	963	963	0
396	20250312	123700	20894734	963	963	963	963	0
397	20250312	123600	20894734	963	963	963	963	0
398	20250312	123500	20894734	963	963	963	963	235
399	20250312	123400	20668429	963	963	963	963	0
400	20250312	123300	20668429	963	963	963	963	0
401	20250312	123200	20668429	963	963	963	963	200
402	20250312	123100	20475829	962	962	962	962	0
403	20250312	123000	20475829	962	962	962	962	0
404	20250312	122900	20475829	962	962	962	962	0
405	20250312	122800	20475829	962	962	962	962	0
406	20250312	122700	20475829	962	962	962	962	0
407	20250312	122600	20475829	962	962	962	962	0
408	20250312	122500	20475829	962	962	962	962	400
409	20250312	122400	20091029	967	967	967	967	0
410	20250312	122300	20091029	967	967	967	967	0
411	20250312	122200	20091029	967	967	967	967	0
412	20250312	122100	20091029	967	967	967	967	0
413	20250312	122000	20091029	967	967	967	967	0
414	20250312	121900	20091029	967	967	967	967	0
415	20250312	121800	20091029	967	967	967	967	0
416	20250312	121700	20091029	967	967	967	967	0
417	20250312	121600	20091029	967	967	967	967	0
418	20250312	121500	20091029	967	967	967	967	0
419	20250312	121400	20091029	967	967	967	967	1
420	20250312	121300	20090062	968	965	968	965	370
421	20250312	121200	19733000	965	964	965	964	506
422	20250312	121100	19245110	961	961	961	961	0
423	20250312	121000	19245110	961	961	961	961	0
424	20250312	120900	19245110	961	961	961	961	0
425	20250312	120800	19245110	961	961	961	961	0
426	20250312	120700	19245110	961	961	961	961	0
427	20250312	120600	19245110	961	961	961	961	0
428	20250312	120500	19245110	961	961	961	961	0
429	20250312	120400	19245110	961	961	961	961	18
430	20250312	120300	19227812	965	965	965	965	0
431	20250312	120200	19227812	965	965	965	965	0
432	20250312	120100	19227812	965	965	965	965	0
433	20250312	120000	19227812	965	965	965	965	0
434	20250312	115900	19227812	965	965	965	965	0
435	20250312	115800	19227812	965	965	965	965	0
436	20250312	115700	19227812	965	965	965	965	1
437	20250312	115600	19226847	965	965	965	965	700
438	20250312	115500	18551347	965	965	965	965	0
439	20250312	115400	18551347	965	965	965	965	0
440	20250312	115300	18551347	965	964	965	964	200
441	20250312	115200	18358496	964	964	964	964	1000
442	20250312	115100	17394496	964	964	964	964	0
443	20250312	115000	17394496	964	964	964	964	0
444	20250312	114900	17394496	964	964	964	964	0
445	20250312	114800	17394496	964	964	964	964	0
446	20250312	114700	17394496	964	964	964	964	0
447	20250312	114600	17394496	964	964	964	964	0
448	20250312	114500	17394496	964	964	964	964	0
449	20250312	114400	17394496	964	964	964	964	0
450	20250312	114300	17394496	964	964	964	964	0
451	20250312	114200	17394496	964	964	964	964	0
452	20250312	114100	17394496	964	964	964	964	0
453	20250312	114000	17394496	964	964	964	964	0
454	20250312	113900	17394496	964	964	964	964	0
455	20250312	113800	17394496	964	964	964	964	0
456	20250312	113700	17394496	964	964	964	964	0
457	20250312	113600	17394496	964	964	964	964	0
458	20250312	113500	17394496	964	964	964	964	0
459	20250312	113400	17394496	964	964	964	964	0
460	20250312	113300	17394496	964	964	964	964	0
461	20250312	113200	17394496	964	964	964	964	0
462	20250312	113100	17394496	964	964	964	964	0
463	20250312	113000	17394496	964	964	964	964	0
464	20250312	112900	17394496	964	964	964	964	0
465	20250312	112800	17394496	964	964	964	964	0
466	20250312	112700	17394496	964	964	964	964	0
467	20250312	112600	17394496	964	964	964	964	0
468	20250312	112500	17394496	964	961	964	961	2
469	20250312	112400	17392571	960	960	960	960	0
470	20250312	112300	17392571	960	960	960	960	0
471	20250312	112200	17392571	960	960	960	960	0
472	20250312	112100	17392571	960	960	960	960	0
473	20250312	112000	17392571	960	960	960	960	0
474	20250312	111900	17392571	960	960	960	960	0
475	20250312	111800	17392571	960	960	960	960	94
476	20250312	111700	17302331	958	958	958	958	578
477	20250312	111600	16748607	958	958	958	958	280
478	20250312	111500	16480367	958	959	959	958	1260
479	20250312	111400	15272327	960	960	960	960	0
480	20250312	111300	15272327	960	960	960	960	0
481	20250312	111200	15272327	960	960	960	960	5
482	20250312	111100	15267527	960	960	960	960	0
483	20250312	111000	15267527	960	960	960	960	1
484	20250312	110900	15266567	960	960	960	960	0
485	20250312	110800	15266567	960	960	960	960	30
486	20250312	110700	15237767	960	960	960	960	0
487	20250312	110600	15237767	960	960	960	960	0
488	20250312	110500	15237767	960	960	960	960	0
489	20250312	110400	15237767	960	960	960	960	0
490	20250312	110300	15237767	960	960	960	960	0
491	20250312	110200	15237767	960	960	960	960	0
492	20250312	110100	15237767	960	960	960	960	0
493	20250312	110000	15237767	960	960	960	960	0
494	20250312	105900	15237767	960	960	960	960	0
495	20250312	105800	15237767	960	960	960	960	0
496	20250312	105700	15237767	960	960	960	960	600
497	20250312	105600	14661767	960	960	960	960	0
498	20250312	105500	14661767	960	960	960	960	0
499	20250312	105400	14661767	960	960	960	960	0
500	20250312	105300	14661767	960	960	960	960	0
501	20250312	105200	14661767	960	964	964	960	17
502	20250312	105100	14645399	960	960	960	960	0
503	20250312	105000	14645399	960	960	960	960	0
504	20250312	104900	14645399	960	960	960	960	0
505	20250312	104800	14645399	960	964	964	960	55
506	20250312	104700	14592579	960	960	960	960	0
507	20250312	104600	14592579	960	960	960	960	0
508	20250312	104500	14592579	960	960	960	960	0
509	20250312	104400	14592579	960	960	960	960	0
510	20250312	104300	14592579	960	960	960	960	0
511	20250312	104200	14592579	960	960	960	960	0
512	20250312	104100	14592579	960	960	960	960	6
513	20250312	104000	14586819	960	960	960	960	100
514	20250312	103900	14490819	961	961	961	961	0
515	20250312	103800	14490819	961	961	961	961	178
516	20250312	103700	14319761	964	964	964	964	0
517	20250312	103600	14319761	964	964	964	964	0
518	20250312	103500	14319761	964	964	964	964	0
519	20250312	103400	14319761	964	964	964	964	0
520	20250312	103300	14319761	964	964	964	964	0
521	20250312	103200	14319761	964	964	964	964	0
522	20250312	103100	14319761	964	964	964	964	0
523	20250312	103000	14319761	964	964	964	964	0
524	20250312	102900	14319761	964	964	964	964	0
525	20250312	102800	14319761	964	964	964	964	0
526	20250312	102700	14319761	964	964	964	964	0
527	20250312	102600	14319761	964	964	964	964	0
528	20250312	102500	14319761	964	964	964	964	1
529	20250312	102400	14318797	964	964	964	964	0
530	20250312	102300	14318797	964	964	964	964	0
531	20250312	102200	14318797	964	964	964	964	6
532	20250312	102100	14313013	964	964	964	964	0
533	20250312	102000	14313013	964	964	964	964	0
534	20250312	101900	14313013	964	961	964	961	77
535	20250312	101800	14239004	964	964	964	964	0
536	20250312	101700	14239004	964	964	964	964	0
537	20250312	101600	14239004	964	964	964	964	0
538	20250312	101500	14239004	964	964	964	964	0
539	20250312	101400	14239004	964	964	964	964	0
540	20250312	101300	14239004	964	961	964	961	17
541	20250312	101200	14222655	964	964	964	964	0
542	20250312	101100	14222655	964	964	964	964	0
543	20250312	101000	14222655	964	964	964	964	0
544	20250312	100900	14222655	964	964	964	964	0
545	20250312	100800	14222655	964	964	964	964	0
546	20250312	100700	14222655	964	964	964	964	0
547	20250312	100600	14222655	964	964	964	964	0
548	20250312	100500	14222655	964	964	964	964	0
549	20250312	100400	14222655	964	964	964	964	6
550	20250312	100300	14216871	964	964	964	964	0
551	20250312	100200	14216871	964	964	964	964	0
552	20250312	100100	14216871	964	964	964	964	0
553	20250312	100000	14216871	964	964	964	964	0
554	20250312	095900	14216871	964	964	964	964	0
555	20250312	095800	14216871	964	964	964	964	0
556	20250312	095700	14216871	964	964	964	964	0
557	20250312	095600	14216871	964	964	964	964	0
558	20250312	095500	14216871	964	964	964	964	2917
559	20250312	095400	11404883	965	964	965	964	575
560	20250312	095300	10850549	964	964	964	964	0
561	20250312	095200	10850549	964	964	964	964	73
562	20250312	095100	10780177	965	965	965	965	0
563	20250312	095000	10780177	965	965	965	965	0
564	20250312	094900	10780177	965	965	965	965	0
565	20250312	094800	10780177	965	965	965	965	7
566	20250312	094700	10773422	965	965	965	965	0
567	20250312	094600	10773422	965	965	965	965	0
568	20250312	094500	10773422	965	965	965	965	0
569	20250312	094400	10773422	965	965	965	965	0
570	20250312	094300	10773422	965	965	965	965	0
571	20250312	094200	10773422	965	965	965	965	6
572	20250312	094100	10767632	967	967	967	967	0
573	20250312	094000	10767632	967	967	967	967	0
574	20250312	093900	10767632	967	967	967	967	0
575	20250312	093800	10767632	967	967	967	967	0
576	20250312	093700	10767632	967	967	967	967	0
577	20250312	093600	10767632	967	967	967	967	25
578	20250312	093500	10743457	967	967	967	967	1
579	20250312	093400	10742490	967	967	967	967	0
580	20250312	093300	10742490	967	962	967	962	501
581	20250312	093200	10260523	967	967	967	967	0
582	20250312	093100	10260523	967	967	967	967	0
583	20250312	093000	10260523	967	967	967	967	35
584	20250312	092900	10226678	960	960	960	960	0
585	20250312	092800	10226678	960	960	960	960	30
586	20250312	092700	10197878	961	961	961	961	10
587	20250312	092600	10188268	961	961	961	961	0
588	20250312	092500	10188268	961	961	961	961	0
589	20250312	092400	10188268	961	961	961	961	0
590	20250312	092300	10188268	961	962	962	961	1200
591	20250312	092200	9034804	969	962	969	960	182
592	20250312	092100	8859860	970	970	970	970	0
593	20250312	092000	8859860	970	970	970	970	0
594	20250312	091900	8859860	970	970	970	970	0
595	20250312	091800	8859860	970	960	970	960	6416
596	20250312	091700	2682819	960	960	960	960	257
597	20250312	091600	2436099	960	960	960	960	150
598	20250312	091500	2292099	960	961	961	960	623
599	20250312	091400	1693972	956	956	956	956	0
600	20250312	091300	1693972	956	956	956	956	0
601	20250312	091200	1693972	956	956	956	956	0
602	20250312	091100	1693972	956	961	961	956	1569
603	20250312	091000	190308	968	968	968	968	0
604	20250312	090900	190308	968	968	968	968	2
605	20250312	090800	188372	968	968	968	968	0
606	20250312	090700	188372	968	968	968	968	0
607	20250312	090600	188372	968	968	968	968	0
608	20250312	090500	188372	968	968	968	968	0
609	20250312	090400	188372	968	968	968	968	1
610	20250312	090300	187404	969	969	969	969	0
611	20250312	090200	187404	969	969	969	969	0
612	20250312	090100	187404	969	969	969	969	0
613	20250312	090000	187404	969	961	969	961	195