KissMeData/250930/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	205400	21227099	429	429	429	429	6748
3	20250326	205300	21227099	429	429	429	429	0
4	20250326	205200	21227099	429	429	429	429	0
5	20250326	205100	21227099	429	429	429	429	0
6	20250326	205000	21227099	429	429	429	429	0
7	20250326	204900	21227099	429	429	429	429	0
8	20250326	204800	21227099	429	429	429	429	0
9	20250326	204700	21227099	429	429	429	429	0
10	20250326	204600	21227099	429	429	429	429	0
11	20250326	204500	21227099	429	429	429	429	0
12	20250326	204400	21227099	429	429	429	429	0
13	20250326	204300	21227099	429	429	429	429	0
14	20250326	204200	21227099	429	429	429	429	0
15	20250326	204100	21227099	429	429	429	429	0
16	20250326	204000	21227099	429	429	429	429	0
17	20250326	203900	21227099	429	429	429	429	0
18	20250326	203800	21227099	429	429	429	429	0
19	20250326	203700	21227099	429	429	429	429	0
20	20250326	203600	21227099	429	429	429	429	0
21	20250326	203500	21227099	429	429	429	429	0
22	20250326	203400	21227099	429	429	429	429	0
23	20250326	203300	21227099	429	429	429	429	0
24	20250326	203200	21227099	429	429	429	429	0
25	20250326	203100	21227099	429	429	429	429	0
26	20250326	203000	21227099	429	429	429	429	0
27	20250326	202900	21227099	429	429	429	429	0
28	20250326	202800	21227099	429	429	429	429	0
29	20250326	202700	21227099	429	429	429	429	0
30	20250326	202600	21227099	429	429	429	429	0
31	20250326	202500	21227099	429	429	429	429	0
32	20250326	202400	21227099	429	429	429	429	6748
33	20250326	202300	21227099	429	429	429	429	0
34	20250326	202200	21227099	429	429	429	429	0
35	20250326	202100	21227099	429	429	429	429	0
36	20250326	202000	21227099	429	429	429	429	0
37	20250326	201900	21227099	429	429	429	429	0
38	20250326	201800	21227099	429	429	429	429	0
39	20250326	201700	21227099	429	429	429	429	0
40	20250326	201600	21227099	429	429	429	429	0
41	20250326	201500	21227099	429	429	429	429	0
42	20250326	201400	21227099	429	429	429	429	0
43	20250326	201300	21227099	429	429	429	429	0
44	20250326	201200	21227099	429	429	429	429	0
45	20250326	201100	21227099	429	429	429	429	0
46	20250326	201000	21227099	429	429	429	429	0
47	20250326	200900	21227099	429	429	429	429	0
48	20250326	200800	21227099	429	429	429	429	0
49	20250326	200700	21227099	429	429	429	429	0
50	20250326	200600	21227099	429	429	429	429	0
51	20250326	200500	21227099	429	429	429	429	0
52	20250326	200400	21227099	429	429	429	429	0
53	20250326	200300	21227099	429	429	429	429	0
54	20250326	200200	21227099	429	429	429	429	0
55	20250326	200100	21227099	429	429	429	429	0
56	20250326	200000	21227099	429	429	429	429	0
57	20250326	195900	21227099	429	429	429	429	0
58	20250326	195800	21227099	429	429	429	429	0
59	20250326	195700	21227099	429	429	429	429	0
60	20250326	195600	21227099	429	429	429	429	0
61	20250326	195500	21227099	429	429	429	429	0
62	20250326	195400	21227099	429	429	429	429	6748
63	20250326	195300	21227099	429	429	429	429	0
64	20250326	195200	21227099	429	429	429	429	0
65	20250326	195100	21227099	429	429	429	429	0
66	20250326	195000	21227099	429	429	429	429	0
67	20250326	194900	21227099	429	429	429	429	0
68	20250326	194800	21227099	429	429	429	429	0
69	20250326	194700	21227099	429	429	429	429	0
70	20250326	194600	21227099	429	429	429	429	0
71	20250326	194500	21227099	429	429	429	429	0
72	20250326	194400	21227099	429	429	429	429	0
73	20250326	194300	21227099	429	429	429	429	0
74	20250326	194200	21227099	429	429	429	429	0
75	20250326	194100	21227099	429	429	429	429	0
76	20250326	194000	21227099	429	429	429	429	0
77	20250326	193900	21227099	429	429	429	429	0
78	20250326	193800	21227099	429	429	429	429	0
79	20250326	193700	21227099	429	429	429	429	0
80	20250326	193600	21227099	429	429	429	429	0
81	20250326	193500	21227099	429	429	429	429	0
82	20250326	193400	21227099	429	429	429	429	0
83	20250326	193300	21227099	429	429	429	429	0
84	20250326	193200	21227099	429	429	429	429	0
85	20250326	193100	21227099	429	429	429	429	0
86	20250326	193000	21227099	429	429	429	429	0
87	20250326	192900	21227099	429	429	429	429	0
88	20250326	192800	21227099	429	429	429	429	0
89	20250326	192700	21227099	429	429	429	429	0
90	20250326	192600	21227099	429	429	429	429	0
91	20250326	192500	21227099	429	429	429	429	0
92	20250326	192400	21227099	429	429	429	429	6748
93	20250326	192300	21227099	429	429	429	429	0
94	20250326	192200	21227099	429	429	429	429	0
95	20250326	192100	21227099	429	429	429	429	0
96	20250326	192000	21227099	429	429	429	429	0
97	20250326	191900	21227099	429	429	429	429	0
98	20250326	191800	21227099	429	429	429	429	0
99	20250326	191700	21227099	429	429	429	429	0
100	20250326	191600	21227099	429	429	429	429	0
101	20250326	191500	21227099	429	429	429	429	0
102	20250326	191400	21227099	429	429	429	429	0
103	20250326	191300	21227099	429	429	429	429	0
104	20250326	191200	21227099	429	429	429	429	0
105	20250326	191100	21227099	429	429	429	429	0
106	20250326	191000	21227099	429	429	429	429	0
107	20250326	190900	21227099	429	429	429	429	0
108	20250326	190800	21227099	429	429	429	429	0
109	20250326	190700	21227099	429	429	429	429	0
110	20250326	190600	21227099	429	429	429	429	0
111	20250326	190500	21227099	429	429	429	429	0
112	20250326	190400	21227099	429	429	429	429	0
113	20250326	190300	21227099	429	429	429	429	0
114	20250326	190200	21227099	429	429	429	429	0
115	20250326	190100	21227099	429	429	429	429	0
116	20250326	190000	21227099	429	429	429	429	0
117	20250326	185900	21227099	429	429	429	429	0
118	20250326	185800	21227099	429	429	429	429	0
119	20250326	185700	21227099	429	429	429	429	0
120	20250326	185600	21227099	429	429	429	429	0
121	20250326	185500	21227099	429	429	429	429	0
122	20250326	185400	21227099	429	429	429	429	6748
123	20250326	185300	21227099	429	429	429	429	0
124	20250326	185200	21227099	429	429	429	429	0
125	20250326	185100	21227099	429	429	429	429	0
126	20250326	185000	21227099	429	429	429	429	0
127	20250326	184900	21227099	429	429	429	429	0
128	20250326	184800	21227099	429	429	429	429	0
129	20250326	184700	21227099	429	429	429	429	0
130	20250326	184600	21227099	429	429	429	429	0
131	20250326	184500	21227099	429	429	429	429	0
132	20250326	184400	21227099	429	429	429	429	0
133	20250326	184300	21227099	429	429	429	429	0
134	20250326	184200	21227099	429	429	429	429	0
135	20250326	184100	21227099	429	429	429	429	0
136	20250326	184000	21227099	429	429	429	429	0
137	20250326	183900	21227099	429	429	429	429	0
138	20250326	183800	21227099	429	429	429	429	0
139	20250326	183700	21227099	429	429	429	429	0
140	20250326	183600	21227099	429	429	429	429	0
141	20250326	183500	21227099	429	429	429	429	0
142	20250326	183400	21227099	429	429	429	429	0
143	20250326	183300	21227099	429	429	429	429	0
144	20250326	183200	21227099	429	429	429	429	0
145	20250326	183100	21227099	429	429	429	429	0
146	20250326	183000	21227099	429	429	429	429	0
147	20250326	182900	21227099	429	429	429	429	0
148	20250326	182800	21227099	429	429	429	429	0
149	20250326	182700	21227099	429	429	429	429	0
150	20250326	182600	21227099	429	429	429	429	0
151	20250326	182500	21227099	429	429	429	429	0
152	20250326	182400	21227099	429	429	429	429	6748
153	20250326	182300	21227099	429	429	429	429	0
154	20250326	182200	21227099	429	429	429	429	0
155	20250326	182100	21227099	429	429	429	429	0
156	20250326	182000	21227099	429	429	429	429	0
157	20250326	181900	21227099	429	429	429	429	0
158	20250326	181800	21227099	429	429	429	429	0
159	20250326	181700	21227099	429	429	429	429	0
160	20250326	181600	21227099	429	429	429	429	0
161	20250326	181500	21227099	429	429	429	429	0
162	20250326	181400	21227099	429	429	429	429	0
163	20250326	181300	21227099	429	429	429	429	0
164	20250326	181200	21227099	429	429	429	429	0
165	20250326	181100	21227099	429	429	429	429	0
166	20250326	181000	21227099	429	429	429	429	0
167	20250326	180900	21227099	429	429	429	429	0
168	20250326	180800	21227099	429	429	429	429	0
169	20250326	180700	21227099	429	429	429	429	0
170	20250326	180600	21227099	429	429	429	429	0
171	20250326	180500	21227099	429	429	429	429	0
172	20250326	180400	21227099	429	429	429	429	0
173	20250326	180300	21227099	429	429	429	429	0
174	20250326	180200	21227099	429	429	429	429	0
175	20250326	180100	21227099	429	429	429	429	0
176	20250326	180000	21227099	429	429	429	429	0
177	20250326	175900	21227099	429	429	429	429	0
178	20250326	175800	21227099	429	429	429	429	0
179	20250326	175700	21227099	429	429	429	429	0
180	20250326	175600	21227099	429	429	429	429	0
181	20250326	175500	21227099	429	429	429	429	0
182	20250326	175400	21227099	429	429	429	429	6748
183	20250326	175300	21227099	429	429	429	429	0
184	20250326	175200	21227099	429	429	429	429	0
185	20250326	175100	21227099	429	429	429	429	0
186	20250326	175000	21227099	429	429	429	429	0
187	20250326	174900	21227099	429	429	429	429	0
188	20250326	174800	21227099	429	429	429	429	0
189	20250326	174700	21227099	429	429	429	429	0
190	20250326	174600	21227099	429	429	429	429	0
191	20250326	174500	21227099	429	429	429	429	0
192	20250326	174400	21227099	429	429	429	429	0
193	20250326	174300	21227099	429	429	429	429	0
194	20250326	174200	21227099	429	429	429	429	0
195	20250326	174100	21227099	429	429	429	429	0
196	20250326	174000	21227099	429	429	429	429	0
197	20250326	173900	21227099	429	429	429	429	0
198	20250326	173800	21227099	429	429	429	429	0
199	20250326	173700	21227099	429	429	429	429	0
200	20250326	173600	21227099	429	429	429	429	0
201	20250326	173500	21227099	429	429	429	429	0
202	20250326	173400	21227099	429	429	429	429	0
203	20250326	173300	21227099	429	429	429	429	0
204	20250326	173200	21227099	429	429	429	429	0
205	20250326	173100	21227099	429	429	429	429	0
206	20250326	173000	21227099	429	429	429	429	0
207	20250326	172900	21227099	429	429	429	429	0
208	20250326	172800	21227099	429	429	429	429	0
209	20250326	172700	21227099	429	429	429	429	0
210	20250326	172600	21227099	429	429	429	429	0
211	20250326	172500	21227099	429	429	429	429	0
212	20250326	172400	21227099	429	429	429	429	6748
213	20250326	172300	21227099	429	429	429	429	0
214	20250326	172200	21227099	429	429	429	429	0
215	20250326	172100	21227099	429	429	429	429	0
216	20250326	172000	21227099	429	429	429	429	0
217	20250326	171900	21227099	429	429	429	429	0
218	20250326	171800	21227099	429	429	429	429	0
219	20250326	171700	21227099	429	429	429	429	0
220	20250326	171600	21227099	429	429	429	429	0
221	20250326	171500	21227099	429	429	429	429	0
222	20250326	171400	21227099	429	429	429	429	0
223	20250326	171300	21227099	429	429	429	429	0
224	20250326	171200	21227099	429	429	429	429	0
225	20250326	171100	21227099	429	429	429	429	0
226	20250326	171000	21227099	429	429	429	429	0
227	20250326	170900	21227099	429	429	429	429	0
228	20250326	170800	21227099	429	429	429	429	0
229	20250326	170700	21227099	429	429	429	429	0
230	20250326	170600	21227099	429	429	429	429	0
231	20250326	170500	21227099	429	429	429	429	0
232	20250326	170400	21227099	429	429	429	429	0
233	20250326	170300	21227099	429	429	429	429	0
234	20250326	170200	21227099	429	429	429	429	0
235	20250326	170100	21227099	429	429	429	429	0
236	20250326	170000	21227099	429	429	429	429	0
237	20250326	165900	21227099	429	429	429	429	0
238	20250326	165800	21227099	429	429	429	429	0
239	20250326	165700	21227099	429	429	429	429	0
240	20250326	165600	21227099	429	429	429	429	0
241	20250326	165500	21227099	429	429	429	429	0
242	20250326	165400	21227099	429	429	429	429	6748
243	20250326	165300	21227099	429	429	429	429	0
244	20250326	165200	21227099	429	429	429	429	0
245	20250326	165100	21227099	429	429	429	429	0
246	20250326	165000	21227099	429	429	429	429	0
247	20250326	164900	21227099	429	429	429	429	0
248	20250326	164800	21227099	429	429	429	429	0
249	20250326	164700	21227099	429	429	429	429	0
250	20250326	164600	21227099	429	429	429	429	0
251	20250326	164500	21227099	429	429	429	429	0
252	20250326	164400	21227099	429	429	429	429	0
253	20250326	164300	21227099	429	429	429	429	0
254	20250326	164200	21227099	429	429	429	429	0
255	20250326	164100	21227099	429	429	429	429	0
256	20250326	164000	21227099	429	429	429	429	0
257	20250326	163900	21227099	429	429	429	429	0
258	20250326	163800	21227099	429	429	429	429	0
259	20250326	163700	21227099	429	429	429	429	0
260	20250326	163600	21227099	429	429	429	429	0
261	20250326	163500	21227099	429	429	429	429	0
262	20250326	163400	21227099	429	429	429	429	0
263	20250326	163300	21227099	429	429	429	429	0
264	20250326	163200	21227099	429	429	429	429	0
265	20250326	163100	21227099	429	429	429	429	0
266	20250326	163000	21227099	429	429	429	429	0
267	20250326	162900	21227099	429	429	429	429	0
268	20250326	162800	21227099	429	429	429	429	0
269	20250326	162700	21227099	429	429	429	429	0
270	20250326	162600	21227099	429	429	429	429	0
271	20250326	162500	21227099	429	429	429	429	0
272	20250326	162400	21227099	429	429	429	429	6748
273	20250326	162300	21227099	429	429	429	429	0
274	20250326	162200	21227099	429	429	429	429	0
275	20250326	162100	21227099	429	429	429	429	0
276	20250326	162000	21227099	429	429	429	429	0
277	20250326	161900	21227099	429	429	429	429	0
278	20250326	161800	21227099	429	429	429	429	0
279	20250326	161700	21227099	429	429	429	429	0
280	20250326	161600	21227099	429	429	429	429	0
281	20250326	161500	21227099	429	429	429	429	0
282	20250326	161400	21227099	429	429	429	429	0
283	20250326	161300	21227099	429	429	429	429	0
284	20250326	161200	21227099	429	429	429	429	0
285	20250326	161100	21227099	429	429	429	429	0
286	20250326	161000	21227099	429	429	429	429	0
287	20250326	160900	21227099	429	429	429	429	0
288	20250326	160800	21227099	429	429	429	429	0
289	20250326	160700	21227099	429	429	429	429	0
290	20250326	160600	21227099	429	429	429	429	0
291	20250326	160500	21227099	429	429	429	429	0
292	20250326	160400	21227099	429	429	429	429	0
293	20250326	160300	21227099	429	429	429	429	0
294	20250326	160200	21227099	429	429	429	429	0
295	20250326	160100	21227099	429	429	429	429	0
296	20250326	160000	21227099	429	429	429	429	0
297	20250326	155900	21227099	429	429	429	429	0
298	20250326	155800	21227099	429	429	429	429	0
299	20250326	155700	21227099	429	429	429	429	0
300	20250326	155600	21227099	429	429	429	429	0
301	20250326	155500	21227099	429	429	429	429	0
302	20250326	155400	21227099	429	429	429	429	6748
303	20250326	155300	21227099	429	429	429	429	0
304	20250326	155200	21227099	429	429	429	429	0
305	20250326	155100	21227099	429	429	429	429	0
306	20250326	155000	21227099	429	429	429	429	0
307	20250326	154900	21227099	429	429	429	429	0
308	20250326	154800	21227099	429	429	429	429	0
309	20250326	154700	21227099	429	429	429	429	0
310	20250326	154600	21227099	429	429	429	429	0
311	20250326	154500	21227099	429	429	429	429	0
312	20250326	154400	21227099	429	429	429	429	0
313	20250326	154300	21227099	429	429	429	429	0
314	20250326	154200	21227099	429	429	429	429	0
315	20250326	154100	21227099	429	429	429	429	0
316	20250326	154000	21227099	429	429	429	429	0
317	20250326	153900	21227099	429	429	429	429	0
318	20250326	153800	21227099	429	429	429	429	0
319	20250326	153700	21227099	429	429	429	429	0
320	20250326	153600	21227099	429	429	429	429	0
321	20250326	153500	21227099	429	429	429	429	0
322	20250326	153400	21227099	429	429	429	429	0
323	20250326	153300	21227099	429	429	429	429	0
324	20250326	153200	21227099	429	429	429	429	0
325	20250326	153100	21227099	429	429	429	429	0
326	20250326	153000	21227099	429	429	429	429	6748
327	20250326	152900	18332207	428	428	428	428	0
328	20250326	152800	18332207	428	428	428	428	0
329	20250326	152700	18332207	428	428	428	428	0
330	20250326	152600	18332207	428	428	428	428	0
331	20250326	152500	18332207	428	428	428	428	0
332	20250326	152400	18332207	428	428	428	428	0
333	20250326	152300	18332207	428	428	428	428	0
334	20250326	152200	18332207	428	428	428	428	0
335	20250326	152100	18332207	428	428	428	428	0
336	20250326	152000	18332207	428	428	428	428	0
337	20250326	151900	18332207	428	427	428	427	1460
338	20250326	151800	17707942	427	426	427	425	879
339	20250326	151700	17333552	426	426	426	426	3
340	20250326	151600	17332274	425	425	425	425	0
341	20250326	151500	17332274	425	425	425	425	100
342	20250326	151400	17289774	423	423	423	423	435
343	20250326	151300	17105769	422	422	422	422	0
344	20250326	151200	17105769	422	422	422	422	0
345	20250326	151100	17105769	422	422	422	422	0
346	20250326	151000	17105769	422	422	422	422	0
347	20250326	150900	17105769	422	422	422	422	0
348	20250326	150800	17105769	422	422	422	422	138
349	20250326	150700	17047533	421	421	421	421	0
350	20250326	150600	17047533	421	421	421	421	0
351	20250326	150500	17047533	421	421	421	421	0
352	20250326	150400	17047533	421	421	421	421	0
353	20250326	150300	17047533	421	421	421	421	0
354	20250326	150200	17047533	421	421	421	421	0
355	20250326	150100	17047533	421	421	421	421	0
356	20250326	150000	17047533	421	421	421	421	0
357	20250326	145900	17047533	421	421	421	421	0
358	20250326	145800	17047533	421	421	421	421	0
359	20250326	145700	17047533	421	421	421	421	1356
360	20250326	145600	16476657	421	421	421	421	0
361	20250326	145500	16476657	421	421	421	421	0
362	20250326	145400	16476657	421	421	421	421	200
363	20250326	145300	16392457	425	425	425	425	10
364	20250326	145200	16388207	424	424	424	424	0
365	20250326	145100	16388207	424	424	424	424	0
366	20250326	145000	16388207	424	424	424	424	0
367	20250326	144900	16388207	424	424	424	424	0
368	20250326	144800	16388207	424	424	424	424	0
369	20250326	144700	16388207	424	424	424	424	0
370	20250326	144600	16388207	424	424	424	424	0
371	20250326	144500	16388207	424	424	424	424	0
372	20250326	144400	16388207	424	424	424	424	36
373	20250326	144300	16372943	425	425	425	425	0
374	20250326	144200	16372943	425	425	425	425	0
375	20250326	144100	16372943	425	425	425	425	0
376	20250326	144000	16372943	425	425	425	425	0
377	20250326	143900	16372943	425	425	425	425	0
378	20250326	143800	16372943	425	425	425	425	710
379	20250326	143700	16071193	425	425	425	425	0
380	20250326	143600	16071193	425	425	425	425	0
381	20250326	143500	16071193	425	425	425	425	0
382	20250326	143400	16071193	425	425	425	425	0
383	20250326	143300	16071193	425	425	425	425	0
384	20250326	143200	16071193	425	425	425	425	0
385	20250326	143100	16071193	425	425	425	425	5
386	20250326	143000	16069068	425	425	425	425	1
387	20250326	142900	16068643	426	426	426	426	0
388	20250326	142800	16068643	426	426	426	426	0
389	20250326	142700	16068643	426	426	426	426	0
390	20250326	142600	16068643	426	426	426	426	0
391	20250326	142500	16068643	426	426	426	426	0
392	20250326	142400	16068643	426	426	426	426	0
393	20250326	142300	16068643	426	426	426	426	0
394	20250326	142200	16068643	426	426	426	426	0
395	20250326	142100	16068643	426	426	426	426	0
396	20250326	142000	16068643	426	426	426	426	0
397	20250326	141900	16068643	426	425	426	425	4478
398	20250326	141800	14161072	425	425	425	425	0
399	20250326	141700	14161072	425	425	425	425	0
400	20250326	141600	14161072	425	425	425	425	0
401	20250326	141500	14161072	425	425	425	425	0
402	20250326	141400	14161072	425	425	425	425	50
403	20250326	141300	14139822	426	426	426	426	0
404	20250326	141200	14139822	426	426	426	426	0
405	20250326	141100	14139822	426	426	426	426	0
406	20250326	141000	14139822	426	426	426	426	0
407	20250326	140900	14139822	426	426	426	426	0
408	20250326	140800	14139822	426	426	426	426	0
409	20250326	140700	14139822	426	426	426	426	0
410	20250326	140600	14139822	426	426	426	426	0
411	20250326	140500	14139822	426	426	426	426	1
412	20250326	140400	14139396	423	425	427	423	3004
413	20250326	140300	12861078	425	425	425	425	0
414	20250326	140200	12861078	425	425	425	425	0
415	20250326	140100	12861078	425	425	425	425	30
416	20250326	140000	12848328	426	426	426	426	0
417	20250326	135900	12848328	426	426	426	426	0
418	20250326	135800	12848328	426	426	426	426	0
419	20250326	135700	12848328	426	425	426	425	152
420	20250326	135600	12783727	424	424	424	424	1659
421	20250326	135500	12080311	424	424	424	424	0
422	20250326	135400	12080311	424	424	424	424	3
423	20250326	135300	12079039	423	423	423	423	0
424	20250326	135200	12079039	423	423	423	423	0
425	20250326	135100	12079039	423	423	423	423	2
426	20250326	135000	12078193	424	424	424	424	236
427	20250326	134900	11978129	424	424	424	424	20
428	20250326	134800	11969649	421	421	421	421	0
429	20250326	134700	11969649	421	421	421	421	0
430	20250326	134600	11969649	421	421	421	421	192
431	20250326	134500	11888817	422	422	422	422	0
432	20250326	134400	11888817	422	422	422	422	0
433	20250326	134300	11888817	422	422	422	422	0
434	20250326	134200	11888817	422	422	422	422	0
435	20250326	134100	11888817	422	422	422	422	0
436	20250326	134000	11888817	422	422	422	422	0
437	20250326	133900	11888817	422	422	422	422	0
438	20250326	133800	11888817	422	422	422	422	0
439	20250326	133700	11888817	422	422	422	422	0
440	20250326	133600	11888817	422	422	422	422	3
441	20250326	133500	11887551	422	422	422	422	0
442	20250326	133400	11887551	422	422	422	422	2
443	20250326	133300	11886707	421	421	421	421	0
444	20250326	133200	11886707	421	421	421	421	37
445	20250326	133100	11871130	421	421	421	421	30
446	20250326	133000	11858500	424	424	424	424	0
447	20250326	132900	11858500	424	424	424	424	0
448	20250326	132800	11858500	424	424	424	424	0
449	20250326	132700	11858500	424	424	424	424	0
450	20250326	132600	11858500	424	424	424	424	0
451	20250326	132500	11858500	424	424	424	424	0
452	20250326	132400	11858500	424	424	424	424	0
453	20250326	132300	11858500	424	424	424	424	0
454	20250326	132200	11858500	424	424	424	424	0
455	20250326	132100	11858500	424	424	424	424	30
456	20250326	132000	11845780	424	424	424	424	0
457	20250326	131900	11845780	424	424	424	424	0
458	20250326	131800	11845780	424	424	424	424	0
459	20250326	131700	11845780	424	424	424	424	0
460	20250326	131600	11845780	424	424	424	424	0
461	20250326	131500	11845780	424	424	424	424	55
462	20250326	131400	11822460	424	418	424	418	8199
463	20250326	131300	8371623	418	418	418	418	0
464	20250326	131200	8371623	418	418	418	418	463
465	20250326	131100	8178089	418	418	418	418	0
466	20250326	131000	8178089	418	418	418	418	355
467	20250326	130900	8029699	418	418	418	418	0
468	20250326	130800	8029699	418	418	418	418	0
469	20250326	130700	8029699	418	418	418	418	0
470	20250326	130600	8029699	418	418	418	418	0
471	20250326	130500	8029699	418	418	418	418	3
472	20250326	130400	8028445	416	416	416	416	0
473	20250326	130300	8028445	416	416	416	416	0
474	20250326	130200	8028445	416	416	416	416	0
475	20250326	130100	8028445	416	416	416	416	0
476	20250326	130000	8028445	416	416	416	416	0
477	20250326	125900	8028445	416	416	416	416	0
478	20250326	125800	8028445	416	416	416	416	0
479	20250326	125700	8028445	416	416	416	416	0
480	20250326	125600	8028445	416	416	416	416	0
481	20250326	125500	8028445	416	416	416	416	0
482	20250326	125400	8028445	416	416	416	416	0
483	20250326	125300	8028445	416	416	416	416	0
484	20250326	125200	8028445	416	416	416	416	0
485	20250326	125100	8028445	416	416	416	416	0
486	20250326	125000	8028445	416	416	416	416	0
487	20250326	124900	8028445	416	416	416	416	0
488	20250326	124800	8028445	416	416	416	416	0
489	20250326	124700	8028445	416	416	416	416	0
490	20250326	124600	8028445	416	416	416	416	0
491	20250326	124500	8028445	416	416	416	416	0
492	20250326	124400	8028445	416	416	416	416	0
493	20250326	124300	8028445	416	416	416	416	0
494	20250326	124200	8028445	416	416	416	416	0
495	20250326	124100	8028445	416	416	416	416	0
496	20250326	124000	8028445	416	416	416	416	0
497	20250326	123900	8028445	416	416	416	416	0
498	20250326	123800	8028445	416	416	416	416	0
499	20250326	123700	8028445	416	416	416	416	0
500	20250326	123600	8028445	416	416	416	416	0
501	20250326	123500	8028445	416	416	416	416	0
502	20250326	123400	8028445	416	416	416	416	0
503	20250326	123300	8028445	416	416	416	416	0
504	20250326	123200	8028445	416	416	416	416	0
505	20250326	123100	8028445	416	416	416	416	22
506	20250326	123000	8019293	415	415	415	415	0
507	20250326	122900	8019293	415	415	415	415	200
508	20250326	122800	7936293	417	417	417	417	0
509	20250326	122700	7936293	417	417	417	417	0
510	20250326	122600	7936293	417	417	417	417	0
511	20250326	122500	7936293	417	417	417	417	0
512	20250326	122400	7936293	417	417	417	417	0
513	20250326	122300	7936293	417	417	417	417	0
514	20250326	122200	7936293	417	417	417	417	0
515	20250326	122100	7936293	417	417	417	417	1
516	20250326	122000	7935876	415	415	415	415	0
517	20250326	121900	7935876	415	415	415	415	0
518	20250326	121800	7935876	415	415	415	415	0
519	20250326	121700	7935876	415	415	415	415	0
520	20250326	121600	7935876	415	415	415	415	0
521	20250326	121500	7935876	415	415	415	415	0
522	20250326	121400	7935876	415	415	415	415	0
523	20250326	121300	7935876	415	415	415	415	0
524	20250326	121200	7935876	415	415	415	415	0
525	20250326	121100	7935876	415	415	415	415	0
526	20250326	121000	7935876	415	415	415	415	0
527	20250326	120900	7935876	415	415	415	415	0
528	20250326	120800	7935876	415	415	415	415	0
529	20250326	120700	7935876	415	415	415	415	0
530	20250326	120600	7935876	415	415	415	415	858
531	20250326	120500	7579806	415	415	415	415	1
532	20250326	120400	7579391	415	415	415	415	0
533	20250326	120300	7579391	415	415	415	415	0
534	20250326	120200	7579391	415	414	415	414	343
535	20250326	120100	7437385	415	415	415	415	0
536	20250326	120000	7437385	415	415	415	415	0
537	20250326	115900	7437385	415	415	415	415	507
538	20250326	115800	7226980	415	415	415	415	0
539	20250326	115700	7226980	415	415	415	415	0
540	20250326	115600	7226980	415	415	415	415	0
541	20250326	115500	7226980	415	415	415	415	0
542	20250326	115400	7226980	415	415	415	415	0
543	20250326	115300	7226980	415	415	415	415	0
544	20250326	115200	7226980	415	415	415	415	0
545	20250326	115100	7226980	415	415	415	415	0
546	20250326	115000	7226980	415	415	415	415	0
547	20250326	114900	7226980	415	415	415	415	0
548	20250326	114800	7226980	415	415	415	415	0
549	20250326	114700	7226980	415	415	415	415	0
550	20250326	114600	7226980	415	415	415	415	0
551	20250326	114500	7226980	415	415	415	415	0
552	20250326	114400	7226980	415	415	415	415	0
553	20250326	114300	7226980	415	415	415	415	0
554	20250326	114200	7226980	415	415	415	415	0
555	20250326	114100	7226980	415	415	415	415	0
556	20250326	114000	7226980	415	415	415	415	0
557	20250326	113900	7226980	415	415	415	415	0
558	20250326	113800	7226980	415	415	415	415	0
559	20250326	113700	7226980	415	415	415	415	0
560	20250326	113600	7226980	415	415	415	415	0
561	20250326	113500	7226980	415	415	415	415	0
562	20250326	113400	7226980	415	415	415	415	0
563	20250326	113300	7226980	415	415	415	415	0
564	20250326	113200	7226980	415	415	415	415	0
565	20250326	113100	7226980	415	415	415	415	0
566	20250326	113000	7226980	415	415	415	415	1
567	20250326	112900	7226565	415	415	415	415	0
568	20250326	112800	7226565	415	415	415	415	0
569	20250326	112700	7226565	415	415	415	415	1
570	20250326	112600	7226150	414	414	414	414	0
571	20250326	112500	7226150	414	414	414	414	0
572	20250326	112400	7226150	414	414	414	414	0
573	20250326	112300	7226150	414	414	414	414	0
574	20250326	112200	7226150	414	414	414	414	0
575	20250326	112100	7226150	414	414	414	414	0
576	20250326	112000	7226150	414	414	414	414	0
577	20250326	111900	7226150	414	414	414	414	0
578	20250326	111800	7226150	414	414	414	414	0
579	20250326	111700	7226150	414	414	414	414	0
580	20250326	111600	7226150	414	414	414	414	0
581	20250326	111500	7226150	414	414	414	414	484
582	20250326	111400	7025774	416	416	416	416	0
583	20250326	111300	7025774	416	416	416	416	0
584	20250326	111200	7025774	416	416	416	416	0
585	20250326	111100	7025774	416	416	416	416	0
586	20250326	111000	7025774	416	416	416	416	0
587	20250326	110900	7025774	416	416	416	416	0
588	20250326	110800	7025774	416	416	416	416	0
589	20250326	110700	7025774	416	416	416	416	0
590	20250326	110600	7025774	416	416	416	416	0
591	20250326	110500	7025774	416	416	416	416	0
592	20250326	110400	7025774	416	416	416	416	0
593	20250326	110300	7025774	416	416	416	416	0
594	20250326	110200	7025774	416	421	421	416	2
595	20250326	110100	7024937	416	416	416	416	1
596	20250326	110000	7024521	416	416	416	414	1974
597	20250326	105900	6205418	422	422	422	422	0
598	20250326	105800	6205418	422	422	422	422	0
599	20250326	105700	6205418	422	422	422	422	0
600	20250326	105600	6205418	422	422	422	422	0
601	20250326	105500	6205418	422	422	422	422	0
602	20250326	105400	6205418	422	422	422	422	0
603	20250326	105300	6205418	422	422	422	422	0
604	20250326	105200	6205418	422	422	422	422	0
605	20250326	105100	6205418	422	422	422	422	0
606	20250326	105000	6205418	422	422	422	422	0
607	20250326	104900	6205418	422	422	422	422	0
608	20250326	104800	6205418	422	422	422	422	0
609	20250326	104700	6205418	422	422	422	422	0
610	20250326	104600	6205418	422	422	422	422	0
611	20250326	104500	6205418	422	417	422	417	131
612	20250326	104400	6150291	417	417	417	417	0
613	20250326	104300	6150291	417	417	417	417	0
614	20250326	104200	6150291	417	417	417	417	0
615	20250326	104100	6150291	417	417	417	417	0
616	20250326	104000	6150291	417	417	417	417	0
617	20250326	103900	6150291	417	417	417	417	2
618	20250326	103800	6149457	415	415	415	415	0
619	20250326	103700	6149457	415	415	415	415	1
620	20250326	103600	6149042	422	422	422	422	0
621	20250326	103500	6149042	422	422	422	422	0
622	20250326	103400	6149042	422	422	422	422	0
623	20250326	103300	6149042	422	422	422	422	0
624	20250326	103200	6149042	422	422	422	422	1
625	20250326	103100	6148620	416	418	418	416	2444
626	20250326	103000	5129907	419	419	419	419	3009
627	20250326	102900	3869136	419	419	419	419	0
628	20250326	102800	3869136	419	419	419	419	0
629	20250326	102700	3869136	419	420	420	419	580
630	20250326	102600	3625917	420	420	420	420	0
631	20250326	102500	3625917	420	420	420	420	0
632	20250326	102400	3625917	420	420	420	420	0
633	20250326	102300	3625917	420	420	420	420	0
634	20250326	102200	3625917	420	420	420	420	0
635	20250326	102100	3625917	420	420	420	420	0
636	20250326	102000	3625917	420	420	420	420	0
637	20250326	101900	3625917	420	420	420	420	0
638	20250326	101800	3625917	420	420	420	420	872
639	20250326	101700	3259677	420	420	420	420	0
640	20250326	101600	3259677	420	420	420	420	0
641	20250326	101500	3259677	420	420	420	420	0
642	20250326	101400	3259677	420	420	420	420	128
643	20250326	101300	3205917	420	420	420	420	3
644	20250326	101200	3204657	422	422	422	422	0
645	20250326	101100	3204657	422	422	422	422	0
646	20250326	101000	3204657	422	422	422	422	0
647	20250326	100900	3204657	422	422	422	422	0
648	20250326	100800	3204657	422	422	422	422	1
649	20250326	100700	3204235	422	422	422	422	0
650	20250326	100600	3204235	422	422	422	422	0
651	20250326	100500	3204235	422	422	422	422	0
652	20250326	100400	3204235	422	422	422	422	2
653	20250326	100300	3203391	426	426	426	426	0
654	20250326	100200	3203391	426	426	426	426	0
655	20250326	100100	3203391	426	426	426	426	1
656	20250326	100000	3202965	426	424	426	424	547
657	20250326	095900	2970834	424	424	424	424	0
658	20250326	095800	2970834	424	424	424	424	0
659	20250326	095700	2970834	424	422	424	422	3051
660	20250326	095600	1680999	422	422	422	422	0
661	20250326	095500	1680999	422	422	422	422	0
662	20250326	095400	1680999	422	421	422	421	100
663	20250326	095300	1638872	421	421	421	421	0
664	20250326	095200	1638872	421	421	421	421	0
665	20250326	095100	1638872	421	421	421	421	0
666	20250326	095000	1638872	421	421	421	421	0
667	20250326	094900	1638872	421	421	421	421	0
668	20250326	094800	1638872	421	421	421	421	0
669	20250326	094700	1638872	421	421	421	421	1
670	20250326	094600	1638451	421	421	421	421	0
671	20250326	094500	1638451	421	421	421	421	17
672	20250326	094400	1631294	421	421	421	421	12
673	20250326	094300	1626242	421	421	421	421	0
674	20250326	094200	1626242	421	421	421	421	1
675	20250326	094100	1625821	420	420	420	420	0
676	20250326	094000	1625821	420	420	420	420	0
677	20250326	093900	1625821	420	420	420	420	0
678	20250326	093800	1625821	420	420	420	420	0
679	20250326	093700	1625821	420	420	420	420	0
680	20250326	093600	1625821	420	420	420	420	0
681	20250326	093500	1625821	420	420	420	420	0
682	20250326	093400	1625821	420	420	420	420	1
683	20250326	093300	1625401	420	420	420	420	0
684	20250326	093200	1625401	420	420	420	420	0
685	20250326	093100	1625401	420	420	420	420	12
686	20250326	093000	1620361	422	422	422	422	0
687	20250326	092900	1620361	422	422	422	422	0
688	20250326	092800	1620361	422	422	422	422	0
689	20250326	092700	1620361	422	422	422	422	0
690	20250326	092600	1620361	422	422	422	422	1
691	20250326	092500	1619939	422	422	422	422	415
692	20250326	092400	1444809	418	418	418	418	0
693	20250326	092300	1444809	418	418	418	418	2102
694	20250326	092200	566173	423	423	423	423	0
695	20250326	092100	566173	423	423	423	423	0
696	20250326	092000	566173	423	423	423	423	3
697	20250326	091900	564904	414	414	414	414	0
698	20250326	091800	564904	414	414	414	414	0
699	20250326	091700	564904	414	414	414	414	0
700	20250326	091600	564904	414	414	414	414	0
701	20250326	091500	564904	414	414	414	414	0
702	20250326	091400	564904	414	414	414	414	0
703	20250326	091300	564904	414	414	414	414	0
704	20250326	091200	564904	414	414	414	414	0
705	20250326	091100	564904	414	414	414	414	0
706	20250326	091000	564904	414	414	414	414	0
707	20250326	090900	564904	414	414	414	414	0
708	20250326	090800	564904	414	414	414	414	0
709	20250326	090700	564904	414	414	414	414	0
710	20250326	090600	564904	414	414	414	414	0
711	20250326	090500	564904	414	414	414	414	0
712	20250326	090400	564904	414	414	414	414	0
713	20250326	090300	564904	414	414	414	414	0
714	20250326	090200	564904	414	414	414	414	0
715	20250326	090100	564904	414	414	414	414	0
716	20250326	090000	564904	414	412	414	412	1366