KissMeData/129890/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	202100	20328469	926	926	926	926	383
3	20250326	202000	20328469	926	926	926	926	0
4	20250326	201900	20328469	926	926	926	926	0
5	20250326	201800	20328469	926	926	926	926	0
6	20250326	201700	20328469	926	926	926	926	0
7	20250326	201600	20328469	926	926	926	926	0
8	20250326	201500	20328469	926	926	926	926	0
9	20250326	201400	20328469	926	926	926	926	0
10	20250326	201300	20328469	926	926	926	926	0
11	20250326	201200	20328469	926	926	926	926	0
12	20250326	201100	20328469	926	926	926	926	0
13	20250326	201000	20328469	926	926	926	926	0
14	20250326	200900	20328469	926	926	926	926	0
15	20250326	200800	20328469	926	926	926	926	0
16	20250326	200700	20328469	926	926	926	926	0
17	20250326	200600	20328469	926	926	926	926	0
18	20250326	200500	20328469	926	926	926	926	0
19	20250326	200400	20328469	926	926	926	926	0
20	20250326	200300	20328469	926	926	926	926	0
21	20250326	200200	20328469	926	926	926	926	0
22	20250326	200100	20328469	926	926	926	926	0
23	20250326	200000	20328469	926	926	926	926	0
24	20250326	195900	20328469	926	926	926	926	0
25	20250326	195800	20328469	926	926	926	926	0
26	20250326	195700	20328469	926	926	926	926	0
27	20250326	195600	20328469	926	926	926	926	0
28	20250326	195500	20328469	926	926	926	926	0
29	20250326	195400	20328469	926	926	926	926	0
30	20250326	195300	20328469	926	926	926	926	0
31	20250326	195200	20328469	926	926	926	926	0
32	20250326	195100	20328469	926	926	926	926	383
33	20250326	195000	20328469	926	926	926	926	0
34	20250326	194900	20328469	926	926	926	926	0
35	20250326	194800	20328469	926	926	926	926	0
36	20250326	194700	20328469	926	926	926	926	0
37	20250326	194600	20328469	926	926	926	926	0
38	20250326	194500	20328469	926	926	926	926	0
39	20250326	194400	20328469	926	926	926	926	0
40	20250326	194300	20328469	926	926	926	926	0
41	20250326	194200	20328469	926	926	926	926	0
42	20250326	194100	20328469	926	926	926	926	0
43	20250326	194000	20328469	926	926	926	926	0
44	20250326	193900	20328469	926	926	926	926	0
45	20250326	193800	20328469	926	926	926	926	0
46	20250326	193700	20328469	926	926	926	926	0
47	20250326	193600	20328469	926	926	926	926	0
48	20250326	193500	20328469	926	926	926	926	0
49	20250326	193400	20328469	926	926	926	926	0
50	20250326	193300	20328469	926	926	926	926	0
51	20250326	193200	20328469	926	926	926	926	0
52	20250326	193100	20328469	926	926	926	926	0
53	20250326	193000	20328469	926	926	926	926	0
54	20250326	192900	20328469	926	926	926	926	0
55	20250326	192800	20328469	926	926	926	926	0
56	20250326	192700	20328469	926	926	926	926	0
57	20250326	192600	20328469	926	926	926	926	0
58	20250326	192500	20328469	926	926	926	926	0
59	20250326	192400	20328469	926	926	926	926	0
60	20250326	192300	20328469	926	926	926	926	0
61	20250326	192200	20328469	926	926	926	926	0
62	20250326	192100	20328469	926	926	926	926	383
63	20250326	192000	20328469	926	926	926	926	0
64	20250326	191900	20328469	926	926	926	926	0
65	20250326	191800	20328469	926	926	926	926	0
66	20250326	191700	20328469	926	926	926	926	0
67	20250326	191600	20328469	926	926	926	926	0
68	20250326	191500	20328469	926	926	926	926	0
69	20250326	191400	20328469	926	926	926	926	0
70	20250326	191300	20328469	926	926	926	926	0
71	20250326	191200	20328469	926	926	926	926	0
72	20250326	191100	20328469	926	926	926	926	0
73	20250326	191000	20328469	926	926	926	926	0
74	20250326	190900	20328469	926	926	926	926	0
75	20250326	190800	20328469	926	926	926	926	0
76	20250326	190700	20328469	926	926	926	926	0
77	20250326	190600	20328469	926	926	926	926	0
78	20250326	190500	20328469	926	926	926	926	0
79	20250326	190400	20328469	926	926	926	926	0
80	20250326	190300	20328469	926	926	926	926	0
81	20250326	190200	20328469	926	926	926	926	0
82	20250326	190100	20328469	926	926	926	926	0
83	20250326	190000	20328469	926	926	926	926	0
84	20250326	185900	20328469	926	926	926	926	0
85	20250326	185800	20328469	926	926	926	926	0
86	20250326	185700	20328469	926	926	926	926	0
87	20250326	185600	20328469	926	926	926	926	0
88	20250326	185500	20328469	926	926	926	926	0
89	20250326	185400	20328469	926	926	926	926	0
90	20250326	185300	20328469	926	926	926	926	0
91	20250326	185200	20328469	926	926	926	926	0
92	20250326	185100	20328469	926	926	926	926	383
93	20250326	185000	20328469	926	926	926	926	0
94	20250326	184900	20328469	926	926	926	926	0
95	20250326	184800	20328469	926	926	926	926	0
96	20250326	184700	20328469	926	926	926	926	0
97	20250326	184600	20328469	926	926	926	926	0
98	20250326	184500	20328469	926	926	926	926	0
99	20250326	184400	20328469	926	926	926	926	0
100	20250326	184300	20328469	926	926	926	926	0
101	20250326	184200	20328469	926	926	926	926	0
102	20250326	184100	20328469	926	926	926	926	0
103	20250326	184000	20328469	926	926	926	926	0
104	20250326	183900	20328469	926	926	926	926	0
105	20250326	183800	20328469	926	926	926	926	0
106	20250326	183700	20328469	926	926	926	926	0
107	20250326	183600	20328469	926	926	926	926	0
108	20250326	183500	20328469	926	926	926	926	0
109	20250326	183400	20328469	926	926	926	926	0
110	20250326	183300	20328469	926	926	926	926	0
111	20250326	183200	20328469	926	926	926	926	0
112	20250326	183100	20328469	926	926	926	926	0
113	20250326	183000	20328469	926	926	926	926	0
114	20250326	182900	20328469	926	926	926	926	0
115	20250326	182800	20328469	926	926	926	926	0
116	20250326	182700	20328469	926	926	926	926	0
117	20250326	182600	20328469	926	926	926	926	0
118	20250326	182500	20328469	926	926	926	926	0
119	20250326	182400	20328469	926	926	926	926	0
120	20250326	182300	20328469	926	926	926	926	0
121	20250326	182200	20328469	926	926	926	926	0
122	20250326	182100	20328469	926	926	926	926	383
123	20250326	182000	20328469	926	926	926	926	0
124	20250326	181900	20328469	926	926	926	926	0
125	20250326	181800	20328469	926	926	926	926	0
126	20250326	181700	20328469	926	926	926	926	0
127	20250326	181600	20328469	926	926	926	926	0
128	20250326	181500	20328469	926	926	926	926	0
129	20250326	181400	20328469	926	926	926	926	0
130	20250326	181300	20328469	926	926	926	926	0
131	20250326	181200	20328469	926	926	926	926	0
132	20250326	181100	20328469	926	926	926	926	0
133	20250326	181000	20328469	926	926	926	926	0
134	20250326	180900	20328469	926	926	926	926	0
135	20250326	180800	20328469	926	926	926	926	0
136	20250326	180700	20328469	926	926	926	926	0
137	20250326	180600	20328469	926	926	926	926	0
138	20250326	180500	20328469	926	926	926	926	0
139	20250326	180400	20328469	926	926	926	926	0
140	20250326	180300	20328469	926	926	926	926	0
141	20250326	180200	20328469	926	926	926	926	0
142	20250326	180100	20328469	926	926	926	926	0
143	20250326	180000	20328469	926	926	926	926	0
144	20250326	175900	20328469	926	926	926	926	0
145	20250326	175800	20328469	926	926	926	926	0
146	20250326	175700	20328469	926	926	926	926	0
147	20250326	175600	20328469	926	926	926	926	0
148	20250326	175500	20328469	926	926	926	926	0
149	20250326	175400	20328469	926	926	926	926	0
150	20250326	175300	20328469	926	926	926	926	0
151	20250326	175200	20328469	926	926	926	926	0
152	20250326	175100	20328469	926	926	926	926	383
153	20250326	175000	20328469	926	926	926	926	0
154	20250326	174900	20328469	926	926	926	926	0
155	20250326	174800	20328469	926	926	926	926	0
156	20250326	174700	20328469	926	926	926	926	0
157	20250326	174600	20328469	926	926	926	926	0
158	20250326	174500	20328469	926	926	926	926	0
159	20250326	174400	20328469	926	926	926	926	0
160	20250326	174300	20328469	926	926	926	926	0
161	20250326	174200	20328469	926	926	926	926	0
162	20250326	174100	20328469	926	926	926	926	0
163	20250326	174000	20328469	926	926	926	926	0
164	20250326	173900	20328469	926	926	926	926	0
165	20250326	173800	20328469	926	926	926	926	0
166	20250326	173700	20328469	926	926	926	926	0
167	20250326	173600	20328469	926	926	926	926	0
168	20250326	173500	20328469	926	926	926	926	0
169	20250326	173400	20328469	926	926	926	926	0
170	20250326	173300	20328469	926	926	926	926	0
171	20250326	173200	20328469	926	926	926	926	0
172	20250326	173100	20328469	926	926	926	926	0
173	20250326	173000	20328469	926	926	926	926	0
174	20250326	172900	20328469	926	926	926	926	0
175	20250326	172800	20328469	926	926	926	926	0
176	20250326	172700	20328469	926	926	926	926	0
177	20250326	172600	20328469	926	926	926	926	0
178	20250326	172500	20328469	926	926	926	926	0
179	20250326	172400	20328469	926	926	926	926	0
180	20250326	172300	20328469	926	926	926	926	0
181	20250326	172200	20328469	926	926	926	926	0
182	20250326	172100	20328469	926	926	926	926	383
183	20250326	172000	20328469	926	926	926	926	0
184	20250326	171900	20328469	926	926	926	926	0
185	20250326	171800	20328469	926	926	926	926	0
186	20250326	171700	20328469	926	926	926	926	0
187	20250326	171600	20328469	926	926	926	926	0
188	20250326	171500	20328469	926	926	926	926	0
189	20250326	171400	20328469	926	926	926	926	0
190	20250326	171300	20328469	926	926	926	926	0
191	20250326	171200	20328469	926	926	926	926	0
192	20250326	171100	20328469	926	926	926	926	0
193	20250326	171000	20328469	926	926	926	926	0
194	20250326	170900	20328469	926	926	926	926	0
195	20250326	170800	20328469	926	926	926	926	0
196	20250326	170700	20328469	926	926	926	926	0
197	20250326	170600	20328469	926	926	926	926	0
198	20250326	170500	20328469	926	926	926	926	0
199	20250326	170400	20328469	926	926	926	926	0
200	20250326	170300	20328469	926	926	926	926	0
201	20250326	170200	20328469	926	926	926	926	0
202	20250326	170100	20328469	926	926	926	926	0
203	20250326	170000	20328469	926	926	926	926	0
204	20250326	165900	20328469	926	926	926	926	0
205	20250326	165800	20328469	926	926	926	926	0
206	20250326	165700	20328469	926	926	926	926	0
207	20250326	165600	20328469	926	926	926	926	0
208	20250326	165500	20328469	926	926	926	926	0
209	20250326	165400	20328469	926	926	926	926	0
210	20250326	165300	20328469	926	926	926	926	0
211	20250326	165200	20328469	926	926	926	926	0
212	20250326	165100	20328469	926	926	926	926	383
213	20250326	165000	20328469	926	926	926	926	0
214	20250326	164900	20328469	926	926	926	926	0
215	20250326	164800	20328469	926	926	926	926	0
216	20250326	164700	20328469	926	926	926	926	0
217	20250326	164600	20328469	926	926	926	926	0
218	20250326	164500	20328469	926	926	926	926	0
219	20250326	164400	20328469	926	926	926	926	0
220	20250326	164300	20328469	926	926	926	926	0
221	20250326	164200	20328469	926	926	926	926	0
222	20250326	164100	20328469	926	926	926	926	0
223	20250326	164000	20328469	926	926	926	926	0
224	20250326	163900	20328469	926	926	926	926	0
225	20250326	163800	20328469	926	926	926	926	0
226	20250326	163700	20328469	926	926	926	926	0
227	20250326	163600	20328469	926	926	926	926	0
228	20250326	163500	20328469	926	926	926	926	0
229	20250326	163400	20328469	926	926	926	926	0
230	20250326	163300	20328469	926	926	926	926	0
231	20250326	163200	20328469	926	926	926	926	0
232	20250326	163100	20328469	926	926	926	926	0
233	20250326	163000	20328469	926	926	926	926	0
234	20250326	162900	20328469	926	926	926	926	0
235	20250326	162800	20328469	926	926	926	926	0
236	20250326	162700	20328469	926	926	926	926	0
237	20250326	162600	20328469	926	926	926	926	0
238	20250326	162500	20328469	926	926	926	926	0
239	20250326	162400	20328469	926	926	926	926	0
240	20250326	162300	20328469	926	926	926	926	0
241	20250326	162200	20328469	926	926	926	926	0
242	20250326	162100	20328469	926	926	926	926	383
243	20250326	162000	20328469	926	926	926	926	0
244	20250326	161900	20328469	926	926	926	926	0
245	20250326	161800	20328469	926	926	926	926	0
246	20250326	161700	20328469	926	926	926	926	0
247	20250326	161600	20328469	926	926	926	926	0
248	20250326	161500	20328469	926	926	926	926	0
249	20250326	161400	20328469	926	926	926	926	0
250	20250326	161300	20328469	926	926	926	926	0
251	20250326	161200	20328469	926	926	926	926	0
252	20250326	161100	20328469	926	926	926	926	0
253	20250326	161000	20328469	926	926	926	926	0
254	20250326	160900	20328469	926	926	926	926	0
255	20250326	160800	20328469	926	926	926	926	0
256	20250326	160700	20328469	926	926	926	926	0
257	20250326	160600	20328469	926	926	926	926	0
258	20250326	160500	20328469	926	926	926	926	0
259	20250326	160400	20328469	926	926	926	926	0
260	20250326	160300	20328469	926	926	926	926	0
261	20250326	160200	20328469	926	926	926	926	0
262	20250326	160100	20328469	926	926	926	926	0
263	20250326	160000	20328469	926	926	926	926	0
264	20250326	155900	20328469	926	926	926	926	0
265	20250326	155800	20328469	926	926	926	926	0
266	20250326	155700	20328469	926	926	926	926	0
267	20250326	155600	20328469	926	926	926	926	0
268	20250326	155500	20328469	926	926	926	926	0
269	20250326	155400	20328469	926	926	926	926	0
270	20250326	155300	20328469	926	926	926	926	0
271	20250326	155200	20328469	926	926	926	926	0
272	20250326	155100	20328469	926	926	926	926	383
273	20250326	155000	20328469	926	926	926	926	0
274	20250326	154900	20328469	926	926	926	926	0
275	20250326	154800	20328469	926	926	926	926	0
276	20250326	154700	20328469	926	926	926	926	0
277	20250326	154600	20328469	926	926	926	926	0
278	20250326	154500	20328469	926	926	926	926	0
279	20250326	154400	20328469	926	926	926	926	0
280	20250326	154300	20328469	926	926	926	926	0
281	20250326	154200	20328469	926	926	926	926	0
282	20250326	154100	20328469	926	926	926	926	0
283	20250326	154000	20328469	926	926	926	926	0
284	20250326	153900	20328469	926	926	926	926	0
285	20250326	153800	20328469	926	926	926	926	0
286	20250326	153700	20328469	926	926	926	926	0
287	20250326	153600	20328469	926	926	926	926	0
288	20250326	153500	20328469	926	926	926	926	0
289	20250326	153400	20328469	926	926	926	926	0
290	20250326	153300	20328469	926	926	926	926	0
291	20250326	153200	20328469	926	926	926	926	0
292	20250326	153100	20328469	926	926	926	926	0
293	20250326	153000	20328469	926	926	926	926	383
294	20250326	152900	19973811	926	926	926	926	0
295	20250326	152800	19973811	926	926	926	926	0
296	20250326	152700	19973811	926	926	926	926	0
297	20250326	152600	19973811	926	926	926	926	0
298	20250326	152500	19973811	926	926	926	926	0
299	20250326	152400	19973811	926	926	926	926	0
300	20250326	152300	19973811	926	926	926	926	0
301	20250326	152200	19973811	926	926	926	926	0
302	20250326	152100	19973811	926	926	926	926	0
303	20250326	152000	19973811	926	926	926	926	0
304	20250326	151900	19973811	926	926	926	926	0
305	20250326	151800	19973811	926	926	926	926	19
306	20250326	151700	19956217	925	925	925	925	24
307	20250326	151600	19934017	926	926	926	926	0
308	20250326	151500	19934017	926	926	926	926	0
309	20250326	151400	19934017	926	926	926	926	0
310	20250326	151300	19934017	926	926	926	926	0
311	20250326	151200	19934017	926	926	926	926	0
312	20250326	151100	19934017	926	926	926	926	0
313	20250326	151000	19934017	926	926	926	926	0
314	20250326	150900	19934017	926	926	926	926	0
315	20250326	150800	19934017	926	926	926	926	0
316	20250326	150700	19934017	926	926	926	926	0
317	20250326	150600	19934017	926	926	926	926	0
318	20250326	150500	19934017	926	926	926	926	0
319	20250326	150400	19934017	926	926	926	926	500
320	20250326	150300	19471017	926	926	926	926	590
321	20250326	150200	18924677	926	926	926	926	0
322	20250326	150100	18924677	926	926	926	926	0
323	20250326	150000	18924677	926	926	926	926	0
324	20250326	145900	18924677	926	926	926	926	30
325	20250326	145800	18896897	926	926	926	926	0
326	20250326	145700	18896897	926	926	926	926	0
327	20250326	145600	18896897	926	926	926	926	0
328	20250326	145500	18896897	926	926	926	926	0
329	20250326	145400	18896897	926	926	926	926	0
330	20250326	145300	18896897	926	926	926	926	0
331	20250326	145200	18896897	926	926	926	926	0
332	20250326	145100	18896897	926	926	926	926	0
333	20250326	145000	18896897	926	926	926	926	0
334	20250326	144900	18896897	926	926	926	926	0
335	20250326	144800	18896897	926	926	926	926	0
336	20250326	144700	18896897	926	926	926	926	0
337	20250326	144600	18896897	926	926	926	926	0
338	20250326	144500	18896897	926	926	926	926	0
339	20250326	144400	18896897	926	926	926	926	0
340	20250326	144300	18896897	926	926	926	926	0
341	20250326	144200	18896897	926	926	926	926	0
342	20250326	144100	18896897	926	926	926	926	0
343	20250326	144000	18896897	926	926	926	926	0
344	20250326	143900	18896897	926	926	926	926	0
345	20250326	143800	18896897	926	926	926	926	0
346	20250326	143700	18896897	926	926	926	926	0
347	20250326	143600	18896897	926	926	926	926	0
348	20250326	143500	18896897	926	926	926	926	0
349	20250326	143400	18896897	926	926	926	926	0
350	20250326	143300	18896897	926	926	926	926	0
351	20250326	143200	18896897	926	926	926	926	0
352	20250326	143100	18896897	926	926	926	926	0
353	20250326	143000	18896897	926	926	926	926	0
354	20250326	142900	18896897	926	926	926	926	0
355	20250326	142800	18896897	926	926	926	926	99
356	20250326	142700	18805223	926	926	926	926	0
357	20250326	142600	18805223	926	926	926	926	0
358	20250326	142500	18805223	926	926	926	926	0
359	20250326	142400	18805223	926	926	926	926	0
360	20250326	142300	18805223	926	926	926	926	0
361	20250326	142200	18805223	926	926	926	926	0
362	20250326	142100	18805223	926	926	926	926	0
363	20250326	142000	18805223	926	926	926	926	0
364	20250326	141900	18805223	926	926	926	926	0
365	20250326	141800	18805223	926	926	926	926	0
366	20250326	141700	18805223	926	926	926	926	0
367	20250326	141600	18805223	926	926	926	926	0
368	20250326	141500	18805223	926	926	926	926	0
369	20250326	141400	18805223	926	926	926	926	55
370	20250326	141300	18754293	926	926	926	926	0
371	20250326	141200	18754293	926	926	926	926	1
372	20250326	141100	18753367	925	925	925	925	0
373	20250326	141000	18753367	925	925	925	925	0
374	20250326	140900	18753367	925	925	925	925	0
375	20250326	140800	18753367	925	925	925	925	0
376	20250326	140700	18753367	925	925	925	925	0
377	20250326	140600	18753367	925	925	925	925	1
378	20250326	140500	18752442	926	926	926	926	0
379	20250326	140400	18752442	926	926	926	926	0
380	20250326	140300	18752442	926	926	926	926	0
381	20250326	140200	18752442	926	926	926	926	0
382	20250326	140100	18752442	926	926	926	926	0
383	20250326	140000	18752442	926	926	926	926	0
384	20250326	135900	18752442	926	926	926	926	1
385	20250326	135800	18751516	925	925	925	925	0
386	20250326	135700	18751516	925	925	925	925	0
387	20250326	135600	18751516	925	925	925	925	0
388	20250326	135500	18751516	925	925	925	925	0
389	20250326	135400	18751516	925	925	925	925	0
390	20250326	135300	18751516	925	925	925	925	0
391	20250326	135200	18751516	925	925	925	925	0
392	20250326	135100	18751516	925	925	925	925	0
393	20250326	135000	18751516	925	925	925	925	0
394	20250326	134900	18751516	925	925	925	925	0
395	20250326	134800	18751516	925	925	925	925	0
396	20250326	134700	18751516	925	925	925	925	340
397	20250326	134600	18437016	925	925	925	925	0
398	20250326	134500	18437016	925	925	925	925	0
399	20250326	134400	18437016	925	925	925	925	0
400	20250326	134300	18437016	925	925	925	925	0
401	20250326	134200	18437016	925	925	925	925	0
402	20250326	134100	18437016	925	925	925	925	0
403	20250326	134000	18437016	925	925	925	925	0
404	20250326	133900	18437016	925	925	925	925	0
405	20250326	133800	18437016	925	925	925	925	0
406	20250326	133700	18437016	925	925	925	925	1000
407	20250326	133600	17512016	926	926	926	926	0
408	20250326	133500	17512016	926	926	926	926	0
409	20250326	133400	17512016	926	926	926	926	10
410	20250326	133300	17502756	926	926	926	926	0
411	20250326	133200	17502756	926	926	926	926	0
412	20250326	133100	17502756	926	926	926	926	0
413	20250326	133000	17502756	926	926	926	926	10
414	20250326	132900	17493496	926	926	926	926	0
415	20250326	132800	17493496	926	926	926	926	0
416	20250326	132700	17493496	926	926	926	926	0
417	20250326	132600	17493496	926	926	926	926	1
418	20250326	132500	17492570	926	926	926	926	0
419	20250326	132400	17492570	926	926	926	926	147
420	20250326	132300	17356448	926	926	926	926	7260
421	20250326	132200	10633688	926	926	926	926	0
422	20250326	132100	10633688	926	926	926	926	0
423	20250326	132000	10633688	926	926	926	926	0
424	20250326	131900	10633688	926	926	926	926	0
425	20250326	131800	10633688	926	926	926	926	24
426	20250326	131700	10611464	925	925	925	925	1010
427	20250326	131600	9677214	925	925	925	925	58
428	20250326	131500	9623564	925	925	925	925	0
429	20250326	131400	9623564	925	925	925	925	0
430	20250326	131300	9623564	925	925	925	925	0
431	20250326	131200	9623564	925	925	925	925	0
432	20250326	131100	9623564	925	925	925	925	0
433	20250326	131000	9623564	925	925	925	925	0
434	20250326	130900	9623564	925	925	925	925	0
435	20250326	130800	9623564	925	925	925	925	0
436	20250326	130700	9623564	925	925	925	925	0
437	20250326	130600	9623564	925	925	925	925	0
438	20250326	130500	9623564	925	925	925	925	0
439	20250326	130400	9623564	925	925	925	925	20
440	20250326	130300	9605064	925	925	925	925	0
441	20250326	130200	9605064	925	925	925	925	0
442	20250326	130100	9605064	925	925	925	925	0
443	20250326	130000	9605064	925	925	925	925	1
444	20250326	125900	9604139	925	925	925	925	1
445	20250326	125800	9603214	923	923	923	923	2
446	20250326	125700	9601368	925	925	925	925	20
447	20250326	125600	9582868	925	925	925	925	9
448	20250326	125500	9574543	925	923	925	923	2
449	20250326	125400	9572695	923	924	924	923	1112
450	20250326	125300	8546016	925	926	926	925	527
451	20250326	125200	8058253	927	927	927	927	0
452	20250326	125100	8058253	927	927	927	927	0
453	20250326	125000	8058253	927	927	927	927	7
454	20250326	124900	8051764	928	928	928	928	1
455	20250326	124800	8050836	928	928	928	928	0
456	20250326	124700	8050836	928	928	928	928	0
457	20250326	124600	8050836	928	928	928	928	1
458	20250326	124500	8049908	926	926	926	926	1
459	20250326	124400	8048982	926	926	926	926	2
460	20250326	124300	8047130	928	928	928	927	7
461	20250326	124200	8040639	927	927	927	927	16
462	20250326	124100	8025807	928	928	928	928	0
463	20250326	124000	8025807	928	928	928	928	0
464	20250326	123900	8025807	928	928	928	928	0
465	20250326	123800	8025807	928	928	928	928	0
466	20250326	123700	8025807	928	928	928	928	0
467	20250326	123600	8025807	928	929	929	928	172
468	20250326	123500	7866157	930	929	930	929	4
469	20250326	123400	7862440	929	929	929	929	0
470	20250326	123300	7862440	929	929	929	929	0
471	20250326	123200	7862440	929	929	929	929	1
472	20250326	123100	7861511	930	930	930	930	0
473	20250326	123000	7861511	930	930	930	930	0
474	20250326	122900	7861511	930	930	930	930	0
475	20250326	122800	7861511	930	930	930	930	0
476	20250326	122700	7861511	930	930	930	930	0
477	20250326	122600	7861511	930	930	930	930	0
478	20250326	122500	7861511	930	930	930	930	0
479	20250326	122400	7861511	930	930	930	930	16
480	20250326	122300	7846631	930	930	930	930	0
481	20250326	122200	7846631	930	930	930	930	0
482	20250326	122100	7846631	930	930	930	930	0
483	20250326	122000	7846631	930	930	930	930	0
484	20250326	121900	7846631	930	930	930	930	16
485	20250326	121800	7831751	930	930	930	930	1
486	20250326	121700	7830821	929	929	929	929	0
487	20250326	121600	7830821	929	929	929	929	1
488	20250326	121500	7829892	930	930	930	930	0
489	20250326	121400	7829892	930	930	930	930	0
490	20250326	121300	7829892	930	930	930	930	0
491	20250326	121200	7829892	930	930	930	930	77
492	20250326	121100	7758282	930	930	930	930	0
493	20250326	121000	7758282	930	930	930	930	0
494	20250326	120900	7758282	930	930	930	930	0
495	20250326	120800	7758282	930	930	930	930	1
496	20250326	120700	7757352	930	930	930	930	16
497	20250326	120600	7742472	930	930	930	930	0
498	20250326	120500	7742472	930	930	930	930	0
499	20250326	120400	7742472	930	930	930	930	1
500	20250326	120300	7741542	929	929	929	929	0
501	20250326	120200	7741542	929	930	930	929	191
502	20250326	120100	7563913	930	930	930	930	0
503	20250326	120000	7563913	930	930	930	930	2
504	20250326	115900	7562053	929	929	929	929	0
505	20250326	115800	7562053	929	929	929	929	0
506	20250326	115700	7562053	929	929	929	929	0
507	20250326	115600	7562053	929	929	929	929	0
508	20250326	115500	7562053	929	929	929	929	1
509	20250326	115400	7561124	930	930	930	930	0
510	20250326	115300	7561124	930	930	930	930	0
511	20250326	115200	7561124	930	930	930	930	0
512	20250326	115100	7561124	930	930	930	930	0
513	20250326	115000	7561124	930	929	930	929	18
514	20250326	114900	7544401	929	929	929	929	0
515	20250326	114800	7544401	929	929	929	929	14
516	20250326	114700	7531395	930	930	930	930	0
517	20250326	114600	7531395	930	930	930	930	0
518	20250326	114500	7531395	930	930	930	930	0
519	20250326	114400	7531395	930	930	930	930	0
520	20250326	114300	7531395	930	930	930	930	0
521	20250326	114200	7531395	930	930	930	930	0
522	20250326	114100	7531395	930	930	930	930	0
523	20250326	114000	7531395	930	930	930	930	0
524	20250326	113900	7531395	930	930	930	930	0
525	20250326	113800	7531395	930	930	930	930	0
526	20250326	113700	7531395	930	930	930	930	0
527	20250326	113600	7531395	930	930	930	930	0
528	20250326	113500	7531395	930	929	930	929	3
529	20250326	113400	7528607	929	929	929	929	0
530	20250326	113300	7528607	929	929	929	929	0
531	20250326	113200	7528607	929	929	929	929	0
532	20250326	113100	7528607	929	929	929	929	92
533	20250326	113000	7443139	929	929	929	929	0
534	20250326	112900	7443139	929	929	929	929	0
535	20250326	112800	7443139	929	929	929	929	0
536	20250326	112700	7443139	929	929	929	929	0
537	20250326	112600	7443139	929	929	929	929	0
538	20250326	112500	7443139	929	930	930	929	6
539	20250326	112400	7437562	930	930	930	930	0
540	20250326	112300	7437562	930	930	930	930	0
541	20250326	112200	7437562	930	930	930	930	0
542	20250326	112100	7437562	930	930	930	930	0
543	20250326	112000	7437562	930	930	930	930	0
544	20250326	111900	7437562	930	930	930	930	0
545	20250326	111800	7437562	930	930	930	930	0
546	20250326	111700	7437562	930	930	930	930	0
547	20250326	111600	7437562	930	930	930	930	8
548	20250326	111500	7430122	929	929	929	929	0
549	20250326	111400	7430122	929	929	929	929	0
550	20250326	111300	7430122	929	929	929	929	0
551	20250326	111200	7430122	929	929	929	929	0
552	20250326	111100	7430122	929	930	930	929	188
553	20250326	111000	7255301	929	929	929	929	4
554	20250326	110900	7251585	930	930	930	930	0
555	20250326	110800	7251585	930	930	930	930	0
556	20250326	110700	7251585	930	930	930	930	0
557	20250326	110600	7251585	930	930	930	930	11
558	20250326	110500	7241355	930	930	930	930	0
559	20250326	110400	7241355	930	930	930	930	4
560	20250326	110300	7237635	930	930	930	930	10
561	20250326	110200	7228335	930	930	930	930	16
562	20250326	110100	7213455	930	930	930	930	0
563	20250326	110000	7213455	930	929	930	929	18
564	20250326	105900	7196732	930	930	930	930	0
565	20250326	105800	7196732	930	930	930	930	1
566	20250326	105700	7195802	929	930	930	929	26
567	20250326	105600	7171632	930	930	930	930	0
568	20250326	105500	7171632	930	930	930	930	16
569	20250326	105400	7156752	930	930	930	930	0
570	20250326	105300	7156752	930	930	930	930	0
571	20250326	105200	7156752	930	930	930	930	0
572	20250326	105100	7156752	930	930	930	930	100
573	20250326	105000	7063752	929	929	929	929	2
574	20250326	104900	7061894	930	930	930	930	0
575	20250326	104800	7061894	930	930	930	930	0
576	20250326	104700	7061894	930	930	930	930	16
577	20250326	104600	7047014	930	930	930	930	0
578	20250326	104500	7047014	930	930	930	930	0
579	20250326	104400	7047014	930	930	930	930	1
580	20250326	104300	7046084	930	930	930	930	3
581	20250326	104200	7043294	929	929	929	929	35
582	20250326	104100	7010779	930	930	930	930	126
583	20250326	104000	6893599	929	929	929	929	0
584	20250326	103900	6893599	929	929	929	929	5
585	20250326	103800	6888954	930	930	930	930	0
586	20250326	103700	6888954	930	930	930	930	0
587	20250326	103600	6888954	930	930	930	930	16
588	20250326	103500	6874074	930	930	930	930	32
589	20250326	103400	6844314	930	930	930	930	0
590	20250326	103300	6844314	930	930	930	930	1
591	20250326	103200	6843384	929	929	929	929	0
592	20250326	103100	6843384	929	929	929	929	0
593	20250326	103000	6843384	929	929	929	929	0
594	20250326	102900	6843384	929	929	929	929	0
595	20250326	102800	6843384	929	929	929	929	0
596	20250326	102700	6843384	929	929	929	929	0
597	20250326	102600	6843384	929	929	929	929	0
598	20250326	102500	6843384	929	929	929	929	0
599	20250326	102400	6843384	929	930	930	929	24
600	20250326	102300	6821067	929	929	929	929	0
601	20250326	102200	6821067	929	929	930	929	282
602	20250326	102100	6558883	930	930	930	930	0
603	20250326	102000	6558883	930	930	930	930	0
604	20250326	101900	6558883	930	930	930	930	0
605	20250326	101800	6558883	930	930	930	930	71
606	20250326	101700	6492853	930	929	930	929	33
607	20250326	101600	6462166	929	929	929	929	1
608	20250326	101500	6461237	930	930	930	930	0
609	20250326	101400	6461237	930	930	930	929	84
610	20250326	101300	6383126	929	929	929	929	0
611	20250326	101200	6383126	929	929	929	929	0
612	20250326	101100	6383126	929	930	930	929	14
613	20250326	101000	6370118	931	931	931	931	0
614	20250326	100900	6370118	931	928	931	928	4
615	20250326	100800	6366403	928	930	930	928	221
616	20250326	100700	6160893	927	927	927	927	0
617	20250326	100600	6160893	927	929	929	927	79
618	20250326	100500	6087516	931	931	931	931	0
619	20250326	100400	6087516	931	931	931	931	0
620	20250326	100300	6087516	931	931	931	931	0
621	20250326	100200	6087516	931	931	931	931	0
622	20250326	100100	6087516	931	931	931	931	0
623	20250326	100000	6087516	931	931	931	931	0
624	20250326	095900	6087516	931	931	931	931	0
625	20250326	095800	6087516	931	931	931	931	0
626	20250326	095700	6087516	931	931	931	931	0
627	20250326	095600	6087516	931	931	931	931	0
628	20250326	095500	6087516	931	931	931	931	0
629	20250326	095400	6087516	931	931	931	931	0
630	20250326	095300	6087516	931	931	931	931	0
631	20250326	095200	6087516	931	931	931	931	0
632	20250326	095100	6087516	931	931	931	931	0
633	20250326	095000	6087516	931	931	931	931	1
634	20250326	094900	6086585	931	931	931	931	0
635	20250326	094800	6086585	931	931	931	931	0
636	20250326	094700	6086585	931	931	931	931	0
637	20250326	094600	6086585	931	925	931	925	77
638	20250326	094500	6015348	925	925	925	925	6
639	20250326	094400	6009798	925	924	925	924	101
640	20250326	094300	5916473	925	925	925	925	13
641	20250326	094200	5904448	925	927	927	925	304
642	20250326	094100	5623049	927	927	927	927	0
643	20250326	094000	5623049	927	928	928	927	10
644	20250326	093900	5613770	929	929	929	929	0
645	20250326	093800	5613770	929	929	929	929	0
646	20250326	093700	5613770	929	929	929	929	0
647	20250326	093600	5613770	929	929	929	929	0
648	20250326	093500	5613770	929	929	929	929	0
649	20250326	093400	5613770	929	929	929	929	0
650	20250326	093300	5613770	929	929	929	929	0
651	20250326	093200	5613770	929	929	929	929	1
652	20250326	093100	5612841	931	931	931	931	0
653	20250326	093000	5612841	931	931	931	931	0
654	20250326	092900	5612841	931	931	931	931	0
655	20250326	092800	5612841	931	931	931	931	0
656	20250326	092700	5612841	931	931	931	930	3
657	20250326	092600	5610049	929	929	929	929	20
658	20250326	092500	5591469	929	929	929	929	9
659	20250326	092400	5583108	929	929	929	929	0
660	20250326	092300	5583108	929	929	929	929	2
661	20250326	092200	5581250	924	924	924	924	0
662	20250326	092100	5581250	924	924	924	924	444
663	20250326	092000	5170994	924	924	924	924	3000
664	20250326	091900	2398994	924	924	924	924	10
665	20250326	091800	2389754	924	924	924	924	252
666	20250326	091700	2156906	924	924	924	924	512
667	20250326	091600	1683818	924	924	924	924	0
668	20250326	091500	1683818	924	924	924	924	0
669	20250326	091400	1683818	924	924	924	924	10
670	20250326	091300	1674578	924	924	924	924	0
671	20250326	091200	1674578	924	924	924	924	0
672	20250326	091100	1674578	924	924	924	924	0
673	20250326	091000	1674578	924	924	924	924	1100
674	20250326	090900	658178	924	924	924	924	0
675	20250326	090800	658178	924	923	924	923	533
676	20250326	090700	165719	924	924	924	924	6
677	20250326	090600	160175	925	925	925	925	0
678	20250326	090500	160175	925	925	925	925	0
679	20250326	090400	160175	925	925	925	925	10
680	20250326	090300	150925	925	925	925	925	0
681	20250326	090200	150925	925	925	925	925	0
682	20250326	090100	150925	925	925	925	925	0
683	20250326	090000	150925	925	926	926	925	163