KissMeData/024890/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	191100	22969031	962	962	962	962	1377
3	20250314	191000	22969031	962	962	962	962	0
4	20250314	190900	22969031	962	962	962	962	0
5	20250314	190800	22969031	962	962	962	962	0
6	20250314	190700	22969031	962	962	962	962	0
7	20250314	190600	22969031	962	962	962	962	0
8	20250314	190500	22969031	962	962	962	962	0
9	20250314	190400	22969031	962	962	962	962	0
10	20250314	190300	22969031	962	962	962	962	0
11	20250314	190200	22969031	962	962	962	962	0
12	20250314	190100	22969031	962	962	962	962	0
13	20250314	190000	22969031	962	962	962	962	0
14	20250314	185900	22969031	962	962	962	962	0
15	20250314	185800	22969031	962	962	962	962	0
16	20250314	185700	22969031	962	962	962	962	0
17	20250314	185600	22969031	962	962	962	962	0
18	20250314	185500	22969031	962	962	962	962	0
19	20250314	185400	22969031	962	962	962	962	0
20	20250314	185300	22969031	962	962	962	962	0
21	20250314	185200	22969031	962	962	962	962	0
22	20250314	185100	22969031	962	962	962	962	0
23	20250314	185000	22969031	962	962	962	962	0
24	20250314	184900	22969031	962	962	962	962	0
25	20250314	184800	22969031	962	962	962	962	0
26	20250314	184700	22969031	962	962	962	962	0
27	20250314	184600	22969031	962	962	962	962	0
28	20250314	184500	22969031	962	962	962	962	0
29	20250314	184400	22969031	962	962	962	962	0
30	20250314	184300	22969031	962	962	962	962	0
31	20250314	184200	22969031	962	962	962	962	0
32	20250314	184100	22969031	962	962	962	962	1377
33	20250314	184000	22969031	962	962	962	962	0
34	20250314	183900	22969031	962	962	962	962	0
35	20250314	183800	22969031	962	962	962	962	0
36	20250314	183700	22969031	962	962	962	962	0
37	20250314	183600	22969031	962	962	962	962	0
38	20250314	183500	22969031	962	962	962	962	0
39	20250314	183400	22969031	962	962	962	962	0
40	20250314	183300	22969031	962	962	962	962	0
41	20250314	183200	22969031	962	962	962	962	0
42	20250314	183100	22969031	962	962	962	962	0
43	20250314	183000	22969031	962	962	962	962	0
44	20250314	182900	22969031	962	962	962	962	0
45	20250314	182800	22969031	962	962	962	962	0
46	20250314	182700	22969031	962	962	962	962	0
47	20250314	182600	22969031	962	962	962	962	0
48	20250314	182500	22969031	962	962	962	962	0
49	20250314	182400	22969031	962	962	962	962	0
50	20250314	182300	22969031	962	962	962	962	0
51	20250314	182200	22969031	962	962	962	962	0
52	20250314	182100	22969031	962	962	962	962	0
53	20250314	182000	22969031	962	962	962	962	0
54	20250314	181900	22969031	962	962	962	962	0
55	20250314	181800	22969031	962	962	962	962	0
56	20250314	181700	22969031	962	962	962	962	0
57	20250314	181600	22969031	962	962	962	962	0
58	20250314	181500	22969031	962	962	962	962	0
59	20250314	181400	22969031	962	962	962	962	0
60	20250314	181300	22969031	962	962	962	962	0
61	20250314	181200	22969031	962	962	962	962	0
62	20250314	181100	22969031	962	962	962	962	1377
63	20250314	181000	22969031	962	962	962	962	0
64	20250314	180900	22969031	962	962	962	962	0
65	20250314	180800	22969031	962	962	962	962	0
66	20250314	180700	22969031	962	962	962	962	0
67	20250314	180600	22969031	962	962	962	962	0
68	20250314	180500	22969031	962	962	962	962	0
69	20250314	180400	22969031	962	962	962	962	0
70	20250314	180300	22969031	962	962	962	962	0
71	20250314	180200	22969031	962	962	962	962	0
72	20250314	180100	22969031	962	962	962	962	0
73	20250314	180000	22969031	962	962	962	962	0
74	20250314	175900	22969031	962	962	962	962	0
75	20250314	175800	22969031	962	962	962	962	0
76	20250314	175700	22969031	962	962	962	962	0
77	20250314	175600	22969031	962	962	962	962	0
78	20250314	175500	22969031	962	962	962	962	0
79	20250314	175400	22969031	962	962	962	962	0
80	20250314	175300	22969031	962	962	962	962	0
81	20250314	175200	22969031	962	962	962	962	0
82	20250314	175100	22969031	962	962	962	962	0
83	20250314	175000	22969031	962	962	962	962	0
84	20250314	174900	22969031	962	962	962	962	0
85	20250314	174800	22969031	962	962	962	962	0
86	20250314	174700	22969031	962	962	962	962	0
87	20250314	174600	22969031	962	962	962	962	0
88	20250314	174500	22969031	962	962	962	962	0
89	20250314	174400	22969031	962	962	962	962	0
90	20250314	174300	22969031	962	962	962	962	0
91	20250314	174200	22969031	962	962	962	962	0
92	20250314	174100	22969031	962	962	962	962	1377
93	20250314	174000	22969031	962	962	962	962	0
94	20250314	173900	22969031	962	962	962	962	0
95	20250314	173800	22969031	962	962	962	962	0
96	20250314	173700	22969031	962	962	962	962	0
97	20250314	173600	22969031	962	962	962	962	0
98	20250314	173500	22969031	962	962	962	962	0
99	20250314	173400	22969031	962	962	962	962	0
100	20250314	173300	22969031	962	962	962	962	0
101	20250314	173200	22969031	962	962	962	962	0
102	20250314	173100	22969031	962	962	962	962	0
103	20250314	173000	22969031	962	962	962	962	0
104	20250314	172900	22969031	962	962	962	962	0
105	20250314	172800	22969031	962	962	962	962	0
106	20250314	172700	22969031	962	962	962	962	0
107	20250314	172600	22969031	962	962	962	962	0
108	20250314	172500	22969031	962	962	962	962	0
109	20250314	172400	22969031	962	962	962	962	0
110	20250314	172300	22969031	962	962	962	962	0
111	20250314	172200	22969031	962	962	962	962	0
112	20250314	172100	22969031	962	962	962	962	0
113	20250314	172000	22969031	962	962	962	962	0
114	20250314	171900	22969031	962	962	962	962	0
115	20250314	171800	22969031	962	962	962	962	0
116	20250314	171700	22969031	962	962	962	962	0
117	20250314	171600	22969031	962	962	962	962	0
118	20250314	171500	22969031	962	962	962	962	0
119	20250314	171400	22969031	962	962	962	962	0
120	20250314	171300	22969031	962	962	962	962	0
121	20250314	171200	22969031	962	962	962	962	0
122	20250314	171100	22969031	962	962	962	962	1377
123	20250314	171000	22969031	962	962	962	962	0
124	20250314	170900	22969031	962	962	962	962	0
125	20250314	170800	22969031	962	962	962	962	0
126	20250314	170700	22969031	962	962	962	962	0
127	20250314	170600	22969031	962	962	962	962	0
128	20250314	170500	22969031	962	962	962	962	0
129	20250314	170400	22969031	962	962	962	962	0
130	20250314	170300	22969031	962	962	962	962	0
131	20250314	170200	22969031	962	962	962	962	0
132	20250314	170100	22969031	962	962	962	962	0
133	20250314	170000	22969031	962	962	962	962	0
134	20250314	165900	22969031	962	962	962	962	0
135	20250314	165800	22969031	962	962	962	962	0
136	20250314	165700	22969031	962	962	962	962	0
137	20250314	165600	22969031	962	962	962	962	0
138	20250314	165500	22969031	962	962	962	962	0
139	20250314	165400	22969031	962	962	962	962	0
140	20250314	165300	22969031	962	962	962	962	0
141	20250314	165200	22969031	962	962	962	962	0
142	20250314	165100	22969031	962	962	962	962	0
143	20250314	165000	22969031	962	962	962	962	0
144	20250314	164900	22969031	962	962	962	962	0
145	20250314	164800	22969031	962	962	962	962	0
146	20250314	164700	22969031	962	962	962	962	0
147	20250314	164600	22969031	962	962	962	962	0
148	20250314	164500	22969031	962	962	962	962	0
149	20250314	164400	22969031	962	962	962	962	0
150	20250314	164300	22969031	962	962	962	962	0
151	20250314	164200	22969031	962	962	962	962	0
152	20250314	164100	22969031	962	962	962	962	1377
153	20250314	164000	22969031	962	962	962	962	0
154	20250314	163900	22969031	962	962	962	962	0
155	20250314	163800	22969031	962	962	962	962	0
156	20250314	163700	22969031	962	962	962	962	0
157	20250314	163600	22969031	962	962	962	962	0
158	20250314	163500	22969031	962	962	962	962	0
159	20250314	163400	22969031	962	962	962	962	0
160	20250314	163300	22969031	962	962	962	962	0
161	20250314	163200	22969031	962	962	962	962	0
162	20250314	163100	22969031	962	962	962	962	0
163	20250314	163000	22969031	962	962	962	962	0
164	20250314	162900	22969031	962	962	962	962	0
165	20250314	162800	22969031	962	962	962	962	0
166	20250314	162700	22969031	962	962	962	962	0
167	20250314	162600	22969031	962	962	962	962	0
168	20250314	162500	22969031	962	962	962	962	0
169	20250314	162400	22969031	962	962	962	962	0
170	20250314	162300	22969031	962	962	962	962	0
171	20250314	162200	22969031	962	962	962	962	0
172	20250314	162100	22969031	962	962	962	962	0
173	20250314	162000	22969031	962	962	962	962	0
174	20250314	161900	22969031	962	962	962	962	0
175	20250314	161800	22969031	962	962	962	962	0
176	20250314	161700	22969031	962	962	962	962	0
177	20250314	161600	22969031	962	962	962	962	0
178	20250314	161500	22969031	962	962	962	962	0
179	20250314	161400	22969031	962	962	962	962	0
180	20250314	161300	22969031	962	962	962	962	0
181	20250314	161200	22969031	962	962	962	962	0
182	20250314	161100	22969031	962	962	962	962	1377
183	20250314	161000	22969031	962	962	962	962	0
184	20250314	160900	22969031	962	962	962	962	0
185	20250314	160800	22969031	962	962	962	962	0
186	20250314	160700	22969031	962	962	962	962	0
187	20250314	160600	22969031	962	962	962	962	0
188	20250314	160500	22969031	962	962	962	962	0
189	20250314	160400	22969031	962	962	962	962	0
190	20250314	160300	22969031	962	962	962	962	0
191	20250314	160200	22969031	962	962	962	962	0
192	20250314	160100	22969031	962	962	962	962	0
193	20250314	160000	22969031	962	962	962	962	0
194	20250314	155900	22969031	962	962	962	962	0
195	20250314	155800	22969031	962	962	962	962	0
196	20250314	155700	22969031	962	962	962	962	0
197	20250314	155600	22969031	962	962	962	962	0
198	20250314	155500	22969031	962	962	962	962	0
199	20250314	155400	22969031	962	962	962	962	0
200	20250314	155300	22969031	962	962	962	962	0
201	20250314	155200	22969031	962	962	962	962	0
202	20250314	155100	22969031	962	962	962	962	0
203	20250314	155000	22969031	962	962	962	962	0
204	20250314	154900	22969031	962	962	962	962	0
205	20250314	154800	22969031	962	962	962	962	0
206	20250314	154700	22969031	962	962	962	962	0
207	20250314	154600	22969031	962	962	962	962	0
208	20250314	154500	22969031	962	962	962	962	0
209	20250314	154400	22969031	962	962	962	962	0
210	20250314	154300	22969031	962	962	962	962	0
211	20250314	154200	22969031	962	962	962	962	0
212	20250314	154100	22969031	962	962	962	962	1377
213	20250314	154000	22969031	962	962	962	962	0
214	20250314	153900	22969031	962	962	962	962	0
215	20250314	153800	22969031	962	962	962	962	0
216	20250314	153700	22969031	962	962	962	962	0
217	20250314	153600	22969031	962	962	962	962	0
218	20250314	153500	22969031	962	962	962	962	0
219	20250314	153400	22969031	962	962	962	962	0
220	20250314	153300	22969031	962	962	962	962	0
221	20250314	153200	22969031	962	962	962	962	0
222	20250314	153100	22969031	962	962	962	962	0
223	20250314	153000	22969031	962	962	962	962	1377
224	20250314	152900	21644357	964	964	964	964	0
225	20250314	152800	21644357	964	964	964	964	0
226	20250314	152700	21644357	964	964	964	964	0
227	20250314	152600	21644357	964	964	964	964	0
228	20250314	152500	21644357	964	964	964	964	0
229	20250314	152400	21644357	964	964	964	964	0
230	20250314	152300	21644357	964	964	964	964	0
231	20250314	152200	21644357	964	964	964	964	0
232	20250314	152100	21644357	964	964	964	964	0
233	20250314	152000	21644357	964	964	964	964	0
234	20250314	151900	21644357	964	964	964	964	1
235	20250314	151800	21643393	965	965	965	965	0
236	20250314	151700	21643393	965	965	965	965	561
237	20250314	151600	21102028	965	965	965	965	0
238	20250314	151500	21102028	965	965	965	965	0
239	20250314	151400	21102028	965	965	965	965	0
240	20250314	151300	21102028	965	965	965	965	0
241	20250314	151200	21102028	965	965	965	965	0
242	20250314	151100	21102028	965	965	965	965	0
243	20250314	151000	21102028	965	965	965	965	0
244	20250314	150900	21102028	965	965	965	965	0
245	20250314	150800	21102028	965	965	965	965	0
246	20250314	150700	21102028	965	965	965	965	0
247	20250314	150600	21102028	965	965	965	965	0
248	20250314	150500	21102028	965	965	965	965	0
249	20250314	150400	21102028	965	965	965	965	0
250	20250314	150300	21102028	965	965	965	965	0
251	20250314	150200	21102028	965	965	965	965	0
252	20250314	150100	21102028	965	965	965	962	2003
253	20250314	150000	19173772	965	965	965	965	0
254	20250314	145900	19173772	965	965	965	965	0
255	20250314	145800	19173772	965	965	965	965	0
256	20250314	145700	19173772	965	965	965	965	21
257	20250314	145600	19153507	965	965	965	965	10
258	20250314	145500	19143857	965	965	965	965	0
259	20250314	145400	19143857	965	965	965	965	0
260	20250314	145300	19143857	965	965	965	965	0
261	20250314	145200	19143857	965	965	965	965	0
262	20250314	145100	19143857	965	965	965	965	0
263	20250314	145000	19143857	965	965	965	965	0
264	20250314	144900	19143857	965	965	965	965	0
265	20250314	144800	19143857	965	965	965	965	0
266	20250314	144700	19143857	965	965	965	965	0
267	20250314	144600	19143857	965	965	965	965	0
268	20250314	144500	19143857	965	965	965	965	0
269	20250314	144400	19143857	965	965	965	965	0
270	20250314	144300	19143857	965	965	965	965	26
271	20250314	144200	19118767	965	965	965	965	20
272	20250314	144100	19099467	965	965	965	965	10
273	20250314	144000	19089817	966	966	966	966	0
274	20250314	143900	19089817	966	966	966	966	0
275	20250314	143800	19089817	966	966	966	966	0
276	20250314	143700	19089817	966	966	966	966	0
277	20250314	143600	19089817	966	966	966	966	0
278	20250314	143500	19089817	966	966	966	966	0
279	20250314	143400	19089817	966	966	966	966	0
280	20250314	143300	19089817	966	966	966	966	0
281	20250314	143200	19089817	966	966	966	966	1
282	20250314	143100	19088851	965	965	965	965	0
283	20250314	143000	19088851	965	965	965	965	100
284	20250314	142900	18992351	966	966	966	966	0
285	20250314	142800	18992351	966	966	966	966	0
286	20250314	142700	18992351	966	966	966	966	0
287	20250314	142600	18992351	966	966	966	966	0
288	20250314	142500	18992351	966	966	966	966	12
289	20250314	142400	18980759	966	966	966	966	15
290	20250314	142300	18966269	966	966	966	966	12
291	20250314	142200	18954677	966	966	966	966	9
292	20250314	142100	18945983	966	966	966	966	0
293	20250314	142000	18945983	966	966	966	966	0
294	20250314	141900	18945983	966	966	966	966	0
295	20250314	141800	18945983	966	966	966	966	0
296	20250314	141700	18945983	966	966	966	966	0
297	20250314	141600	18945983	966	966	966	966	0
298	20250314	141500	18945983	966	966	966	966	0
299	20250314	141400	18945983	966	966	966	966	0
300	20250314	141300	18945983	966	966	966	966	0
301	20250314	141200	18945983	966	966	966	966	0
302	20250314	141100	18945983	966	966	966	966	0
303	20250314	141000	18945983	966	966	966	966	0
304	20250314	140900	18945983	966	966	966	966	0
305	20250314	140800	18945983	966	966	966	966	0
306	20250314	140700	18945983	966	966	966	966	0
307	20250314	140600	18945983	966	966	966	966	0
308	20250314	140500	18945983	966	966	966	966	0
309	20250314	140400	18945983	966	966	966	966	0
310	20250314	140300	18945983	966	966	966	966	0
311	20250314	140200	18945983	966	966	966	966	0
312	20250314	140100	18945983	966	966	966	966	1
313	20250314	140000	18945017	962	963	963	962	797
314	20250314	135900	18178288	967	967	967	967	0
315	20250314	135800	18178288	967	967	967	967	0
316	20250314	135700	18178288	967	967	967	967	0
317	20250314	135600	18178288	967	967	967	967	0
318	20250314	135500	18178288	967	967	967	967	0
319	20250314	135400	18178288	967	967	967	967	0
320	20250314	135300	18178288	967	967	967	967	0
321	20250314	135200	18178288	967	967	967	967	0
322	20250314	135100	18178288	967	967	967	967	0
323	20250314	135000	18178288	967	967	967	967	0
324	20250314	134900	18178288	967	967	967	967	0
325	20250314	134800	18178288	967	967	967	967	0
326	20250314	134700	18178288	967	967	967	967	0
327	20250314	134600	18178288	967	967	967	967	0
328	20250314	134500	18178288	967	967	967	967	0
329	20250314	134400	18178288	967	967	967	967	0
330	20250314	134300	18178288	967	967	967	967	0
331	20250314	134200	18178288	967	967	967	967	1
332	20250314	134100	18177321	962	962	962	962	0
333	20250314	134000	18177321	962	962	962	962	0
334	20250314	133900	18177321	962	962	962	962	0
335	20250314	133800	18177321	962	962	962	962	0
336	20250314	133700	18177321	962	962	962	962	699
337	20250314	133600	17504883	968	968	968	968	0
338	20250314	133500	17504883	968	968	968	968	0
339	20250314	133400	17504883	968	968	968	968	0
340	20250314	133300	17504883	968	968	968	968	0
341	20250314	133200	17504883	968	968	968	968	0
342	20250314	133100	17504883	968	968	968	968	0
343	20250314	133000	17504883	968	968	968	968	0
344	20250314	132900	17504883	968	968	968	968	0
345	20250314	132800	17504883	968	968	968	968	0
346	20250314	132700	17504883	968	968	968	968	0
347	20250314	132600	17504883	968	968	968	968	86
348	20250314	132500	17421635	970	970	970	970	0
349	20250314	132400	17421635	970	970	970	970	0
350	20250314	132300	17421635	970	970	970	970	0
351	20250314	132200	17421635	970	970	970	970	0
352	20250314	132100	17421635	970	970	970	970	0
353	20250314	132000	17421635	970	970	970	970	0
354	20250314	131900	17421635	970	970	970	970	0
355	20250314	131800	17421635	970	970	970	970	0
356	20250314	131700	17421635	970	970	970	970	0
357	20250314	131600	17421635	970	970	970	970	0
358	20250314	131500	17421635	970	970	970	970	0
359	20250314	131400	17421635	970	970	970	970	0
360	20250314	131300	17421635	970	970	970	970	0
361	20250314	131200	17421635	970	970	970	970	0
362	20250314	131100	17421635	970	962	970	961	2194
363	20250314	131000	15311992	962	962	962	962	0
364	20250314	130900	15311992	962	970	970	962	598
365	20250314	130800	14736476	970	967	970	967	2161
366	20250314	130700	12642539	967	967	967	967	0
367	20250314	130600	12642539	967	966	967	966	999
368	20250314	130500	11677029	965	965	965	965	0
369	20250314	130400	11677029	965	965	965	965	0
370	20250314	130300	11677029	965	965	965	965	0
371	20250314	130200	11677029	965	965	965	965	0
372	20250314	130100	11677029	965	965	965	965	0
373	20250314	130000	11677029	965	965	965	965	0
374	20250314	125900	11677029	965	965	965	965	0
375	20250314	125800	11677029	965	965	965	965	0
376	20250314	125700	11677029	965	965	965	965	0
377	20250314	125600	11677029	965	965	965	965	0
378	20250314	125500	11677029	965	965	965	965	0
379	20250314	125400	11677029	965	965	965	965	0
380	20250314	125300	11677029	965	965	965	965	0
381	20250314	125200	11677029	965	965	965	965	10
382	20250314	125100	11667379	966	966	966	966	0
383	20250314	125000	11667379	966	966	966	966	0
384	20250314	124900	11667379	966	966	966	966	0
385	20250314	124800	11667379	966	966	966	966	0
386	20250314	124700	11667379	966	966	966	966	1
387	20250314	124600	11666413	962	962	962	962	50
388	20250314	124500	11618313	966	966	966	966	0
389	20250314	124400	11618313	966	966	966	966	0
390	20250314	124300	11618313	966	966	966	966	0
391	20250314	124200	11618313	966	966	966	966	0
392	20250314	124100	11618313	966	966	966	966	0
393	20250314	124000	11618313	966	966	966	966	0
394	20250314	123900	11618313	966	966	966	966	1
395	20250314	123800	11617347	961	961	961	961	0
396	20250314	123700	11617347	961	961	961	961	0
397	20250314	123600	11617347	961	961	961	961	0
398	20250314	123500	11617347	961	961	961	961	0
399	20250314	123400	11617347	961	961	961	961	0
400	20250314	123300	11617347	961	961	961	961	0
401	20250314	123200	11617347	961	961	961	961	0
402	20250314	123100	11617347	961	961	961	961	0
403	20250314	123000	11617347	961	961	961	961	0
404	20250314	122900	11617347	961	961	961	961	0
405	20250314	122800	11617347	961	961	961	961	0
406	20250314	122700	11617347	961	961	961	961	0
407	20250314	122600	11617347	961	961	961	961	0
408	20250314	122500	11617347	961	962	962	961	500
409	20250314	122400	11136578	962	962	962	962	0
410	20250314	122300	11136578	962	966	966	962	952
411	20250314	122200	10220518	962	962	962	962	0
412	20250314	122100	10220518	962	962	962	962	0
413	20250314	122000	10220518	962	962	962	962	0
414	20250314	121900	10220518	962	962	962	962	0
415	20250314	121800	10220518	962	962	962	962	0
416	20250314	121700	10220518	962	962	962	962	0
417	20250314	121600	10220518	962	966	966	962	8
418	20250314	121500	10212794	966	966	966	966	0
419	20250314	121400	10212794	966	966	966	966	0
420	20250314	121300	10212794	966	966	966	966	0
421	20250314	121200	10212794	966	966	966	966	0
422	20250314	121100	10212794	966	966	966	966	0
423	20250314	121000	10212794	966	966	966	966	0
424	20250314	120900	10212794	966	966	966	966	0
425	20250314	120800	10212794	966	966	966	966	0
426	20250314	120700	10212794	966	966	966	966	0
427	20250314	120600	10212794	966	962	966	962	2
428	20250314	120500	10210866	967	967	967	962	3
429	20250314	120400	10207970	968	968	968	968	0
430	20250314	120300	10207970	968	968	968	968	0
431	20250314	120200	10207970	968	968	968	968	0
432	20250314	120100	10207970	968	968	968	968	1
433	20250314	120000	10207002	969	969	969	969	0
434	20250314	115900	10207002	969	969	969	969	0
435	20250314	115800	10207002	969	969	969	969	0
436	20250314	115700	10207002	969	969	969	969	0
437	20250314	115600	10207002	969	969	969	969	0
438	20250314	115500	10207002	969	969	969	969	0
439	20250314	115400	10207002	969	969	969	969	0
440	20250314	115300	10207002	969	969	969	969	0
441	20250314	115200	10207002	969	969	969	969	0
442	20250314	115100	10207002	969	969	969	969	0
443	20250314	115000	10207002	969	969	969	969	0
444	20250314	114900	10207002	969	969	969	969	0
445	20250314	114800	10207002	969	969	969	969	0
446	20250314	114700	10207002	969	969	969	969	0
447	20250314	114600	10207002	969	969	969	969	0
448	20250314	114500	10207002	969	969	969	969	0
449	20250314	114400	10207002	969	969	969	969	0
450	20250314	114300	10207002	969	969	969	969	0
451	20250314	114200	10207002	969	969	969	969	1
452	20250314	114100	10206033	962	962	962	962	1
453	20250314	114000	10205071	960	960	960	960	0
454	20250314	113900	10205071	960	964	964	960	4066
455	20250314	113800	6295962	964	964	964	964	0
456	20250314	113700	6295962	964	964	964	964	0
457	20250314	113600	6295962	964	964	964	964	0
458	20250314	113500	6295962	964	964	964	964	0
459	20250314	113400	6295962	964	964	964	964	42
460	20250314	113300	6255474	964	964	964	964	0
461	20250314	113200	6255474	964	964	964	964	0
462	20250314	113100	6255474	964	964	964	964	0
463	20250314	113000	6255474	964	964	964	964	0
464	20250314	112900	6255474	964	964	964	964	0
465	20250314	112800	6255474	964	966	966	964	1381
466	20250314	112700	4922942	970	970	970	970	0
467	20250314	112600	4922942	970	970	970	970	0
468	20250314	112500	4922942	970	970	970	970	0
469	20250314	112400	4922942	970	970	970	970	0
470	20250314	112300	4922942	970	970	970	970	0
471	20250314	112200	4922942	970	970	970	970	0
472	20250314	112100	4922942	970	970	970	970	0
473	20250314	112000	4922942	970	970	970	970	0
474	20250314	111900	4922942	970	970	970	970	0
475	20250314	111800	4922942	970	970	970	970	0
476	20250314	111700	4922942	970	970	970	970	0
477	20250314	111600	4922942	970	970	970	970	0
478	20250314	111500	4922942	970	970	970	970	0
479	20250314	111400	4922942	970	970	970	970	0
480	20250314	111300	4922942	970	970	970	970	0
481	20250314	111200	4922942	970	970	970	970	0
482	20250314	111100	4922942	970	970	970	970	0
483	20250314	111000	4922942	970	970	970	970	0
484	20250314	110900	4922942	970	970	970	970	0
485	20250314	110800	4922942	970	970	970	970	0
486	20250314	110700	4922942	970	970	970	970	0
487	20250314	110600	4922942	970	970	970	970	0
488	20250314	110500	4922942	970	970	970	970	0
489	20250314	110400	4922942	970	970	970	970	0
490	20250314	110300	4922942	970	970	970	970	0
491	20250314	110200	4922942	970	970	970	970	0
492	20250314	110100	4922942	970	970	970	970	0
493	20250314	110000	4922942	970	970	970	970	1
494	20250314	105900	4921972	966	966	966	966	0
495	20250314	105800	4921972	966	966	966	966	0
496	20250314	105700	4921972	966	966	966	966	0
497	20250314	105600	4921972	966	966	966	966	0
498	20250314	105500	4921972	966	966	966	966	0
499	20250314	105400	4921972	966	966	966	966	0
500	20250314	105300	4921972	966	966	966	966	0
501	20250314	105200	4921972	966	966	966	966	0
502	20250314	105100	4921972	966	966	966	966	0
503	20250314	105000	4921972	966	966	966	966	0
504	20250314	104900	4921972	966	966	966	966	50
505	20250314	104800	4873672	970	970	970	970	0
506	20250314	104700	4873672	970	970	970	970	1
507	20250314	104600	4872702	969	969	969	969	0
508	20250314	104500	4872702	969	969	969	969	0
509	20250314	104400	4872702	969	969	969	969	0
510	20250314	104300	4872702	969	969	969	969	0
511	20250314	104200	4872702	969	969	969	969	0
512	20250314	104100	4872702	969	969	969	969	0
513	20250314	104000	4872702	969	969	969	969	0
514	20250314	103900	4872702	969	969	969	969	0
515	20250314	103800	4872702	969	969	969	969	0
516	20250314	103700	4872702	969	969	969	969	0
517	20250314	103600	4872702	969	969	969	969	0
518	20250314	103500	4872702	969	969	969	969	0
519	20250314	103400	4872702	969	969	969	969	0
520	20250314	103300	4872702	969	969	969	969	0
521	20250314	103200	4872702	969	969	969	969	0
522	20250314	103100	4872702	969	969	969	969	0
523	20250314	103000	4872702	969	969	969	969	0
524	20250314	102900	4872702	969	969	969	969	0
525	20250314	102800	4872702	969	969	969	969	0
526	20250314	102700	4872702	969	969	969	969	0
527	20250314	102600	4872702	969	969	969	969	0
528	20250314	102500	4872702	969	969	969	969	0
529	20250314	102400	4872702	969	969	969	969	0
530	20250314	102300	4872702	969	969	969	969	0
531	20250314	102200	4872702	969	969	969	969	1
532	20250314	102100	4871733	971	971	971	971	0
533	20250314	102000	4871733	971	971	971	971	0
534	20250314	101900	4871733	971	971	971	971	0
535	20250314	101800	4871733	971	971	971	971	0
536	20250314	101700	4871733	971	971	971	971	0
537	20250314	101600	4871733	971	971	971	971	0
538	20250314	101500	4871733	971	971	971	971	0
539	20250314	101400	4871733	971	971	971	971	0
540	20250314	101300	4871733	971	971	971	971	33
541	20250314	101200	4839690	971	971	971	971	0
542	20250314	101100	4839690	971	971	971	971	0
543	20250314	101000	4839690	971	971	971	971	1
544	20250314	100900	4838719	965	965	965	965	0
545	20250314	100800	4838719	965	965	965	965	0
546	20250314	100700	4838719	965	965	965	965	0
547	20250314	100600	4838719	965	965	965	965	0
548	20250314	100500	4838719	965	965	965	965	0
549	20250314	100400	4838719	965	965	965	965	0
550	20250314	100300	4838719	965	965	965	965	0
551	20250314	100200	4838719	965	965	965	965	0
552	20250314	100100	4838719	965	965	965	965	0
553	20250314	100000	4838719	965	965	965	965	0
554	20250314	095900	4838719	965	965	965	965	0
555	20250314	095800	4838719	965	965	965	965	0
556	20250314	095700	4838719	965	965	965	965	0
557	20250314	095600	4838719	965	965	965	965	0
558	20250314	095500	4838719	965	965	965	965	0
559	20250314	095400	4838719	965	965	965	965	0
560	20250314	095300	4838719	965	965	965	965	0
561	20250314	095200	4838719	965	965	965	965	0
562	20250314	095100	4838719	965	965	965	965	0
563	20250314	095000	4838719	965	965	965	965	1
564	20250314	094900	4837754	965	965	965	965	10
565	20250314	094800	4828104	972	972	972	972	0
566	20250314	094700	4828104	972	969	972	969	3570
567	20250314	094600	1361799	971	971	971	971	0
568	20250314	094500	1361799	971	971	971	971	0
569	20250314	094400	1361799	971	971	971	971	0
570	20250314	094300	1361799	971	971	971	971	0
571	20250314	094200	1361799	971	971	971	971	0
572	20250314	094100	1361799	971	971	971	971	0
573	20250314	094000	1361799	971	971	971	971	1
574	20250314	093900	1360828	964	964	964	964	0
575	20250314	093800	1360828	964	965	965	964	100
576	20250314	093700	1264367	965	965	965	965	0
577	20250314	093600	1264367	965	965	965	965	0
578	20250314	093500	1264367	965	966	966	965	174
579	20250314	093400	1096456	972	972	972	972	3
580	20250314	093300	1093540	972	973	973	972	2
581	20250314	093200	1091595	973	973	973	973	1
582	20250314	093100	1090622	975	975	975	974	3
583	20250314	093000	1087698	966	966	966	966	0
584	20250314	092900	1087698	966	966	966	966	1
585	20250314	092800	1086732	977	977	977	977	0
586	20250314	092700	1086732	977	977	977	977	0
587	20250314	092600	1086732	977	977	977	977	1
588	20250314	092500	1085755	966	966	966	966	0
589	20250314	092400	1085755	966	970	970	965	176
590	20250314	092300	915481	978	978	978	978	0
591	20250314	092200	915481	978	978	978	978	0
592	20250314	092100	915481	978	978	978	978	0
593	20250314	092000	915481	978	978	978	978	8
594	20250314	091900	907657	978	978	978	978	3
595	20250314	091800	904723	978	978	978	978	0
596	20250314	091700	904723	978	978	978	978	0
597	20250314	091600	904723	978	973	978	973	156
598	20250314	091500	752710	972	972	972	972	34
599	20250314	091400	719662	971	971	971	971	0
600	20250314	091300	719662	971	971	971	971	0
601	20250314	091200	719662	971	971	971	971	6
602	20250314	091100	713836	971	971	971	971	0
603	20250314	091000	713836	971	971	971	971	0
604	20250314	090900	713836	971	971	971	971	0
605	20250314	090800	713836	971	971	971	971	6
606	20250314	090700	708010	971	971	971	971	93
607	20250314	090600	617707	971	971	971	971	0
608	20250314	090500	617707	971	971	971	971	0
609	20250314	090400	617707	971	971	971	971	10
610	20250314	090300	607997	971	971	971	971	2
611	20250314	090200	606055	965	965	965	965	81
612	20250314	090100	527890	965	967	967	965	546
613	20250314	090000	972	972	972	972	972	1