KissMeData/022220/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	190700	59833378	905	905	905	905	778
3	20250326	190600	59833378	905	905	905	905	0
4	20250326	190500	59833378	905	905	905	905	0
5	20250326	190400	59833378	905	905	905	905	0
6	20250326	190300	59833378	905	905	905	905	0
7	20250326	190200	59833378	905	905	905	905	0
8	20250326	190100	59833378	905	905	905	905	0
9	20250326	190000	59833378	905	905	905	905	0
10	20250326	185900	59833378	905	905	905	905	0
11	20250326	185800	59833378	905	905	905	905	0
12	20250326	185700	59833378	905	905	905	905	0
13	20250326	185600	59833378	905	905	905	905	0
14	20250326	185500	59833378	905	905	905	905	0
15	20250326	185400	59833378	905	905	905	905	0
16	20250326	185300	59833378	905	905	905	905	0
17	20250326	185200	59833378	905	905	905	905	0
18	20250326	185100	59833378	905	905	905	905	0
19	20250326	185000	59833378	905	905	905	905	0
20	20250326	184900	59833378	905	905	905	905	0
21	20250326	184800	59833378	905	905	905	905	0
22	20250326	184700	59833378	905	905	905	905	0
23	20250326	184600	59833378	905	905	905	905	0
24	20250326	184500	59833378	905	905	905	905	0
25	20250326	184400	59833378	905	905	905	905	0
26	20250326	184300	59833378	905	905	905	905	0
27	20250326	184200	59833378	905	905	905	905	0
28	20250326	184100	59833378	905	905	905	905	0
29	20250326	184000	59833378	905	905	905	905	0
30	20250326	183900	59833378	905	905	905	905	0
31	20250326	183800	59833378	905	905	905	905	0
32	20250326	183700	59833378	905	905	905	905	778
33	20250326	183600	59833378	905	905	905	905	0
34	20250326	183500	59833378	905	905	905	905	0
35	20250326	183400	59833378	905	905	905	905	0
36	20250326	183300	59833378	905	905	905	905	0
37	20250326	183200	59833378	905	905	905	905	0
38	20250326	183100	59833378	905	905	905	905	0
39	20250326	183000	59833378	905	905	905	905	0
40	20250326	182900	59833378	905	905	905	905	0
41	20250326	182800	59833378	905	905	905	905	0
42	20250326	182700	59833378	905	905	905	905	0
43	20250326	182600	59833378	905	905	905	905	0
44	20250326	182500	59833378	905	905	905	905	0
45	20250326	182400	59833378	905	905	905	905	0
46	20250326	182300	59833378	905	905	905	905	0
47	20250326	182200	59833378	905	905	905	905	0
48	20250326	182100	59833378	905	905	905	905	0
49	20250326	182000	59833378	905	905	905	905	0
50	20250326	181900	59833378	905	905	905	905	0
51	20250326	181800	59833378	905	905	905	905	0
52	20250326	181700	59833378	905	905	905	905	0
53	20250326	181600	59833378	905	905	905	905	0
54	20250326	181500	59833378	905	905	905	905	0
55	20250326	181400	59833378	905	905	905	905	0
56	20250326	181300	59833378	905	905	905	905	0
57	20250326	181200	59833378	905	905	905	905	0
58	20250326	181100	59833378	905	905	905	905	0
59	20250326	181000	59833378	905	905	905	905	0
60	20250326	180900	59833378	905	905	905	905	0
61	20250326	180800	59833378	905	905	905	905	0
62	20250326	180700	59833378	905	905	905	905	778
63	20250326	180600	59833378	905	905	905	905	0
64	20250326	180500	59833378	905	905	905	905	0
65	20250326	180400	59833378	905	905	905	905	0
66	20250326	180300	59833378	905	905	905	905	0
67	20250326	180200	59833378	905	905	905	905	0
68	20250326	180100	59833378	905	905	905	905	0
69	20250326	180000	59833378	905	905	905	905	0
70	20250326	175900	59833378	905	905	905	905	0
71	20250326	175800	59833378	905	905	905	905	0
72	20250326	175700	59833378	905	905	905	905	0
73	20250326	175600	59833378	905	905	905	905	0
74	20250326	175500	59833378	905	905	905	905	0
75	20250326	175400	59833378	905	905	905	905	0
76	20250326	175300	59833378	905	905	905	905	0
77	20250326	175200	59833378	905	905	905	905	0
78	20250326	175100	59833378	905	905	905	905	0
79	20250326	175000	59833378	905	905	905	905	0
80	20250326	174900	59833378	905	905	905	905	0
81	20250326	174800	59833378	905	905	905	905	0
82	20250326	174700	59833378	905	905	905	905	0
83	20250326	174600	59833378	905	905	905	905	0
84	20250326	174500	59833378	905	905	905	905	0
85	20250326	174400	59833378	905	905	905	905	0
86	20250326	174300	59833378	905	905	905	905	0
87	20250326	174200	59833378	905	905	905	905	0
88	20250326	174100	59833378	905	905	905	905	0
89	20250326	174000	59833378	905	905	905	905	0
90	20250326	173900	59833378	905	905	905	905	0
91	20250326	173800	59833378	905	905	905	905	0
92	20250326	173700	59833378	905	905	905	905	778
93	20250326	173600	59833378	905	905	905	905	0
94	20250326	173500	59833378	905	905	905	905	0
95	20250326	173400	59833378	905	905	905	905	0
96	20250326	173300	59833378	905	905	905	905	0
97	20250326	173200	59833378	905	905	905	905	0
98	20250326	173100	59833378	905	905	905	905	0
99	20250326	173000	59833378	905	905	905	905	0
100	20250326	172900	59833378	905	905	905	905	0
101	20250326	172800	59833378	905	905	905	905	0
102	20250326	172700	59833378	905	905	905	905	0
103	20250326	172600	59833378	905	905	905	905	0
104	20250326	172500	59833378	905	905	905	905	0
105	20250326	172400	59833378	905	905	905	905	0
106	20250326	172300	59833378	905	905	905	905	0
107	20250326	172200	59833378	905	905	905	905	0
108	20250326	172100	59833378	905	905	905	905	0
109	20250326	172000	59833378	905	905	905	905	0
110	20250326	171900	59833378	905	905	905	905	0
111	20250326	171800	59833378	905	905	905	905	0
112	20250326	171700	59833378	905	905	905	905	0
113	20250326	171600	59833378	905	905	905	905	0
114	20250326	171500	59833378	905	905	905	905	0
115	20250326	171400	59833378	905	905	905	905	0
116	20250326	171300	59833378	905	905	905	905	0
117	20250326	171200	59833378	905	905	905	905	0
118	20250326	171100	59833378	905	905	905	905	0
119	20250326	171000	59833378	905	905	905	905	0
120	20250326	170900	59833378	905	905	905	905	0
121	20250326	170800	59833378	905	905	905	905	0
122	20250326	170700	59833378	905	905	905	905	778
123	20250326	170600	59833378	905	905	905	905	0
124	20250326	170500	59833378	905	905	905	905	0
125	20250326	170400	59833378	905	905	905	905	0
126	20250326	170300	59833378	905	905	905	905	0
127	20250326	170200	59833378	905	905	905	905	0
128	20250326	170100	59833378	905	905	905	905	0
129	20250326	170000	59833378	905	905	905	905	0
130	20250326	165900	59833378	905	905	905	905	0
131	20250326	165800	59833378	905	905	905	905	0
132	20250326	165700	59833378	905	905	905	905	0
133	20250326	165600	59833378	905	905	905	905	0
134	20250326	165500	59833378	905	905	905	905	0
135	20250326	165400	59833378	905	905	905	905	0
136	20250326	165300	59833378	905	905	905	905	0
137	20250326	165200	59833378	905	905	905	905	0
138	20250326	165100	59833378	905	905	905	905	0
139	20250326	165000	59833378	905	905	905	905	0
140	20250326	164900	59833378	905	905	905	905	0
141	20250326	164800	59833378	905	905	905	905	0
142	20250326	164700	59833378	905	905	905	905	0
143	20250326	164600	59833378	905	905	905	905	0
144	20250326	164500	59833378	905	905	905	905	0
145	20250326	164400	59833378	905	905	905	905	0
146	20250326	164300	59833378	905	905	905	905	0
147	20250326	164200	59833378	905	905	905	905	0
148	20250326	164100	59833378	905	905	905	905	0
149	20250326	164000	59833378	905	905	905	905	0
150	20250326	163900	59833378	905	905	905	905	0
151	20250326	163800	59833378	905	905	905	905	0
152	20250326	163700	59833378	905	905	905	905	778
153	20250326	163600	59833378	905	905	905	905	0
154	20250326	163500	59833378	905	905	905	905	0
155	20250326	163400	59833378	905	905	905	905	0
156	20250326	163300	59833378	905	905	905	905	0
157	20250326	163200	59833378	905	905	905	905	0
158	20250326	163100	59833378	905	905	905	905	0
159	20250326	163000	59833378	905	905	905	905	0
160	20250326	162900	59833378	905	905	905	905	0
161	20250326	162800	59833378	905	905	905	905	0
162	20250326	162700	59833378	905	905	905	905	0
163	20250326	162600	59833378	905	905	905	905	0
164	20250326	162500	59833378	905	905	905	905	0
165	20250326	162400	59833378	905	905	905	905	0
166	20250326	162300	59833378	905	905	905	905	0
167	20250326	162200	59833378	905	905	905	905	0
168	20250326	162100	59833378	905	905	905	905	0
169	20250326	162000	59833378	905	905	905	905	0
170	20250326	161900	59833378	905	905	905	905	0
171	20250326	161800	59833378	905	905	905	905	0
172	20250326	161700	59833378	905	905	905	905	0
173	20250326	161600	59833378	905	905	905	905	0
174	20250326	161500	59833378	905	905	905	905	0
175	20250326	161400	59833378	905	905	905	905	0
176	20250326	161300	59833378	905	905	905	905	0
177	20250326	161200	59833378	905	905	905	905	0
178	20250326	161100	59833378	905	905	905	905	0
179	20250326	161000	59833378	905	905	905	905	0
180	20250326	160900	59833378	905	905	905	905	0
181	20250326	160800	59833378	905	905	905	905	0
182	20250326	160700	59833378	905	905	905	905	778
183	20250326	160600	59833378	905	905	905	905	0
184	20250326	160500	59833378	905	905	905	905	0
185	20250326	160400	59833378	905	905	905	905	0
186	20250326	160300	59833378	905	905	905	905	0
187	20250326	160200	59833378	905	905	905	905	0
188	20250326	160100	59833378	905	905	905	905	0
189	20250326	160000	59833378	905	905	905	905	0
190	20250326	155900	59833378	905	905	905	905	0
191	20250326	155800	59833378	905	905	905	905	0
192	20250326	155700	59833378	905	905	905	905	0
193	20250326	155600	59833378	905	905	905	905	0
194	20250326	155500	59833378	905	905	905	905	0
195	20250326	155400	59833378	905	905	905	905	0
196	20250326	155300	59833378	905	905	905	905	0
197	20250326	155200	59833378	905	905	905	905	0
198	20250326	155100	59833378	905	905	905	905	0
199	20250326	155000	59833378	905	905	905	905	0
200	20250326	154900	59833378	905	905	905	905	0
201	20250326	154800	59833378	905	905	905	905	0
202	20250326	154700	59833378	905	905	905	905	0
203	20250326	154600	59833378	905	905	905	905	0
204	20250326	154500	59833378	905	905	905	905	0
205	20250326	154400	59833378	905	905	905	905	0
206	20250326	154300	59833378	905	905	905	905	0
207	20250326	154200	59833378	905	905	905	905	0
208	20250326	154100	59833378	905	905	905	905	0
209	20250326	154000	59833378	905	905	905	905	0
210	20250326	153900	59833378	905	905	905	905	0
211	20250326	153800	59833378	905	905	905	905	0
212	20250326	153700	59833378	905	905	905	905	778
213	20250326	153600	59833378	905	905	905	905	0
214	20250326	153500	59833378	905	905	905	905	0
215	20250326	153400	59833378	905	905	905	905	0
216	20250326	153300	59833378	905	905	905	905	0
217	20250326	153200	59833378	905	905	905	905	0
218	20250326	153100	59833378	905	905	905	905	0
219	20250326	153000	59833378	905	905	905	905	778
220	20250326	152900	59129288	903	903	903	903	0
221	20250326	152800	59129288	903	903	903	903	0
222	20250326	152700	59129288	903	903	903	903	0
223	20250326	152600	59129288	903	903	903	903	0
224	20250326	152500	59129288	903	903	903	903	0
225	20250326	152400	59129288	903	903	903	903	0
226	20250326	152300	59129288	903	903	903	903	0
227	20250326	152200	59129288	903	903	903	903	0
228	20250326	152100	59129288	903	903	903	903	0
229	20250326	152000	59129288	903	903	903	903	0
230	20250326	151900	59129288	903	903	903	903	0
231	20250326	151800	59129288	903	903	903	903	214
232	20250326	151700	58936046	905	905	905	905	0
233	20250326	151600	58936046	905	905	905	905	0
234	20250326	151500	58936046	905	905	905	905	0
235	20250326	151400	58936046	905	905	905	905	0
236	20250326	151300	58936046	905	905	905	905	0
237	20250326	151200	58936046	905	905	905	905	0
238	20250326	151100	58936046	905	905	905	905	0
239	20250326	151000	58936046	905	905	905	905	0
240	20250326	150900	58936046	905	905	905	905	0
241	20250326	150800	58936046	905	905	905	905	0
242	20250326	150700	58936046	905	905	905	905	0
243	20250326	150600	58936046	905	905	905	905	0
244	20250326	150500	58936046	905	905	905	905	0
245	20250326	150400	58936046	905	905	905	905	0
246	20250326	150300	58936046	905	905	905	905	1
247	20250326	150200	58935141	904	904	904	904	0
248	20250326	150100	58935141	904	904	904	904	0
249	20250326	150000	58935141	904	904	904	904	0
250	20250326	145900	58935141	904	904	904	904	0
251	20250326	145800	58935141	904	904	904	904	0
252	20250326	145700	58935141	904	904	904	904	0
253	20250326	145600	58935141	904	904	904	904	39
254	20250326	145500	58899885	903	903	903	903	0
255	20250326	145400	58899885	903	903	903	903	0
256	20250326	145300	58899885	903	903	903	903	0
257	20250326	145200	58899885	903	903	903	903	0
258	20250326	145100	58899885	903	903	903	903	0
259	20250326	145000	58899885	903	903	903	903	0
260	20250326	144900	58899885	903	903	903	903	0
261	20250326	144800	58899885	903	903	903	903	0
262	20250326	144700	58899885	903	903	903	903	0
263	20250326	144600	58899885	903	903	903	903	0
264	20250326	144500	58899885	903	903	903	903	0
265	20250326	144400	58899885	903	903	903	903	0
266	20250326	144300	58899885	903	903	903	903	0
267	20250326	144200	58899885	903	903	903	903	0
268	20250326	144100	58899885	903	903	903	903	1
269	20250326	144000	58898982	903	903	903	903	0
270	20250326	143900	58898982	903	903	903	903	0
271	20250326	143800	58898982	903	903	903	903	0
272	20250326	143700	58898982	903	903	903	903	0
273	20250326	143600	58898982	903	903	903	903	0
274	20250326	143500	58898982	903	903	903	903	0
275	20250326	143400	58898982	903	903	903	903	0
276	20250326	143300	58898982	903	903	903	903	0
277	20250326	143200	58898982	903	903	903	903	0
278	20250326	143100	58898982	903	903	903	903	2826
279	20250326	143000	56347104	904	904	904	904	0
280	20250326	142900	56347104	904	904	904	904	0
281	20250326	142800	56347104	904	904	904	904	0
282	20250326	142700	56347104	904	904	904	904	0
283	20250326	142600	56347104	904	904	904	904	50
284	20250326	142500	56301904	904	904	904	904	33
285	20250326	142400	56272072	903	903	903	903	71
286	20250326	142300	56207959	904	904	904	904	0
287	20250326	142200	56207959	904	904	904	904	200
288	20250326	142100	56027159	904	904	904	904	0
289	20250326	142000	56027159	904	904	904	904	0
290	20250326	141900	56027159	904	904	904	904	0
291	20250326	141800	56027159	904	904	904	904	0
292	20250326	141700	56027159	904	904	904	904	0
293	20250326	141600	56027159	904	904	904	904	157
294	20250326	141500	55885231	905	905	905	905	0
295	20250326	141400	55885231	905	905	905	905	0
296	20250326	141300	55885231	905	905	905	905	0
297	20250326	141200	55885231	905	905	905	905	0
298	20250326	141100	55885231	905	904	905	904	212
299	20250326	141000	55693582	904	904	904	904	549
300	20250326	140900	55197286	905	905	905	905	0
301	20250326	140800	55197286	905	905	905	905	0
302	20250326	140700	55197286	905	905	905	905	0
303	20250326	140600	55197286	905	905	905	905	0
304	20250326	140500	55197286	905	905	905	905	0
305	20250326	140400	55197286	905	905	905	905	0
306	20250326	140300	55197286	905	905	905	905	0
307	20250326	140200	55197286	905	905	905	905	0
308	20250326	140100	55197286	905	905	905	905	0
309	20250326	140000	55197286	905	905	905	905	0
310	20250326	135900	55197286	905	905	905	905	0
311	20250326	135800	55197286	905	905	905	905	0
312	20250326	135700	55197286	905	905	905	905	0
313	20250326	135600	55197286	905	905	905	905	0
314	20250326	135500	55197286	905	905	905	905	0
315	20250326	135400	55197286	905	905	905	905	0
316	20250326	135300	55197286	905	905	905	905	0
317	20250326	135200	55197286	905	905	905	905	0
318	20250326	135100	55197286	905	905	905	905	0
319	20250326	135000	55197286	905	905	905	905	92
320	20250326	134900	55114026	906	906	906	906	0
321	20250326	134800	55114026	906	906	906	906	0
322	20250326	134700	55114026	906	906	906	906	0
323	20250326	134600	55114026	906	906	906	906	1
324	20250326	134500	55113120	904	904	904	904	662
325	20250326	134400	54514672	905	905	905	905	0
326	20250326	134300	54514672	905	905	905	905	0
327	20250326	134200	54514672	905	905	905	905	0
328	20250326	134100	54514672	905	905	905	905	24
329	20250326	134000	54492952	907	907	907	907	0
330	20250326	133900	54492952	907	907	907	907	0
331	20250326	133800	54492952	907	906	907	906	3
332	20250326	133700	54490233	906	906	906	906	0
333	20250326	133600	54490233	906	906	906	906	0
334	20250326	133500	54490233	906	906	906	906	0
335	20250326	133400	54490233	906	906	906	906	0
336	20250326	133300	54490233	906	906	906	906	448
337	20250326	133200	54084345	906	906	906	906	0
338	20250326	133100	54084345	906	906	906	906	0
339	20250326	133000	54084345	906	906	906	906	0
340	20250326	132900	54084345	906	906	906	906	0
341	20250326	132800	54084345	906	906	906	906	0
342	20250326	132700	54084345	906	906	906	906	0
343	20250326	132600	54084345	906	906	906	906	0
344	20250326	132500	54084345	906	906	906	906	0
345	20250326	132400	54084345	906	906	906	906	0
346	20250326	132300	54084345	906	906	906	906	0
347	20250326	132200	54084345	906	906	906	906	0
348	20250326	132100	54084345	906	906	906	906	0
349	20250326	132000	54084345	906	906	906	906	0
350	20250326	131900	54084345	906	906	906	906	0
351	20250326	131800	54084345	906	906	906	906	0
352	20250326	131700	54084345	906	906	906	906	0
353	20250326	131600	54084345	906	906	906	906	0
354	20250326	131500	54084345	906	906	906	906	0
355	20250326	131400	54084345	906	906	906	906	0
356	20250326	131300	54084345	906	906	906	906	0
357	20250326	131200	54084345	906	906	906	906	0
358	20250326	131100	54084345	906	906	906	906	0
359	20250326	131000	54084345	906	906	906	906	0
360	20250326	130900	54084345	906	906	906	906	0
361	20250326	130800	54084345	906	906	906	906	0
362	20250326	130700	54084345	906	906	906	906	0
363	20250326	130600	54084345	906	906	906	906	0
364	20250326	130500	54084345	906	906	906	906	1
365	20250326	130400	54083439	905	905	905	905	0
366	20250326	130300	54083439	905	905	905	905	30
367	20250326	130200	54056289	906	906	906	906	0
368	20250326	130100	54056289	906	906	906	906	0
369	20250326	130000	54056289	906	906	906	906	0
370	20250326	125900	54056289	906	906	906	906	0
371	20250326	125800	54056289	906	906	906	906	15
372	20250326	125700	54042699	906	906	906	906	0
373	20250326	125600	54042699	906	906	906	906	0
374	20250326	125500	54042699	906	906	906	906	0
375	20250326	125400	54042699	906	906	906	906	0
376	20250326	125300	54042699	906	906	906	906	0
377	20250326	125200	54042699	906	906	906	906	0
378	20250326	125100	54042699	906	906	906	906	0
379	20250326	125000	54042699	906	906	906	906	0
380	20250326	124900	54042699	906	906	906	906	0
381	20250326	124800	54042699	906	906	906	906	0
382	20250326	124700	54042699	906	906	906	906	0
383	20250326	124600	54042699	906	906	906	906	0
384	20250326	124500	54042699	906	906	906	906	0
385	20250326	124400	54042699	906	906	906	906	0
386	20250326	124300	54042699	906	906	906	906	101
387	20250326	124200	53951193	904	904	904	904	0
388	20250326	124100	53951193	904	904	904	904	0
389	20250326	124000	53951193	904	904	904	904	0
390	20250326	123900	53951193	904	904	904	904	2548
391	20250326	123800	51647801	905	905	905	905	0
392	20250326	123700	51647801	905	905	905	905	1
393	20250326	123600	51646896	905	905	905	905	0
394	20250326	123500	51646896	905	905	905	905	0
395	20250326	123400	51646896	905	905	905	905	0
396	20250326	123300	51646896	905	905	905	905	0
397	20250326	123200	51646896	905	905	905	905	0
398	20250326	123100	51646896	905	905	905	905	0
399	20250326	123000	51646896	905	905	905	905	29
400	20250326	122900	51620651	906	905	906	904	1001
401	20250326	122800	50715694	906	906	906	906	0
402	20250326	122700	50715694	906	906	906	906	0
403	20250326	122600	50715694	906	906	906	906	0
404	20250326	122500	50715694	906	906	906	906	0
405	20250326	122400	50715694	906	906	906	906	0
406	20250326	122300	50715694	906	906	906	906	0
407	20250326	122200	50715694	906	906	906	906	0
408	20250326	122100	50715694	906	906	906	906	0
409	20250326	122000	50715694	906	906	906	906	0
410	20250326	121900	50715694	906	906	906	906	0
411	20250326	121800	50715694	906	906	906	906	0
412	20250326	121700	50715694	906	906	906	906	0
413	20250326	121600	50715694	906	906	906	906	0
414	20250326	121500	50715694	906	906	906	906	0
415	20250326	121400	50715694	906	906	906	906	300
416	20250326	121300	50443894	907	907	907	907	0
417	20250326	121200	50443894	907	907	907	907	0
418	20250326	121100	50443894	907	907	907	907	0
419	20250326	121000	50443894	907	907	907	907	0
420	20250326	120900	50443894	907	907	907	907	0
421	20250326	120800	50443894	907	907	907	907	0
422	20250326	120700	50443894	907	907	907	907	67
423	20250326	120600	50383125	907	907	907	907	0
424	20250326	120500	50383125	907	907	907	907	1
425	20250326	120400	50382218	907	907	907	907	0
426	20250326	120300	50382218	907	907	907	907	0
427	20250326	120200	50382218	907	907	907	907	0
428	20250326	120100	50382218	907	907	907	907	0
429	20250326	120000	50382218	907	907	907	907	0
430	20250326	115900	50382218	907	907	907	907	0
431	20250326	115800	50382218	907	907	907	907	0
432	20250326	115700	50382218	907	907	907	907	0
433	20250326	115600	50382218	907	907	907	907	0
434	20250326	115500	50382218	907	907	907	907	0
435	20250326	115400	50382218	907	907	907	907	0
436	20250326	115300	50382218	907	907	907	907	0
437	20250326	115200	50382218	907	907	907	907	0
438	20250326	115100	50382218	907	907	907	907	0
439	20250326	115000	50382218	907	907	907	907	0
440	20250326	114900	50382218	907	906	907	906	1325
441	20250326	114800	49181668	904	904	904	904	0
442	20250326	114700	49181668	904	904	904	904	0
443	20250326	114600	49181668	904	904	904	904	1
444	20250326	114500	49180764	906	906	906	906	0
445	20250326	114400	49180764	906	906	906	906	0
446	20250326	114300	49180764	906	906	906	906	0
447	20250326	114200	49180764	906	906	906	906	0
448	20250326	114100	49180764	906	906	906	906	0
449	20250326	114000	49180764	906	906	906	906	0
450	20250326	113900	49180764	906	906	906	906	0
451	20250326	113800	49180764	906	906	906	906	0
452	20250326	113700	49180764	906	906	906	906	1
453	20250326	113600	49179858	906	906	906	906	0
454	20250326	113500	49179858	906	906	906	906	0
455	20250326	113400	49179858	906	906	906	906	0
456	20250326	113300	49179858	906	906	906	906	0
457	20250326	113200	49179858	906	906	906	906	0
458	20250326	113100	49179858	906	906	906	906	0
459	20250326	113000	49179858	906	906	906	906	0
460	20250326	112900	49179858	906	906	906	906	0
461	20250326	112800	49179858	906	906	906	906	0
462	20250326	112700	49179858	906	906	906	906	0
463	20250326	112600	49179858	906	906	906	906	20
464	20250326	112500	49161738	906	906	906	906	0
465	20250326	112400	49161738	906	906	906	906	0
466	20250326	112300	49161738	906	906	906	906	0
467	20250326	112200	49161738	906	906	906	906	0
468	20250326	112100	49161738	906	906	906	906	0
469	20250326	112000	49161738	906	906	906	906	0
470	20250326	111900	49161738	906	906	906	906	0
471	20250326	111800	49161738	906	906	906	906	0
472	20250326	111700	49161738	906	906	906	906	0
473	20250326	111600	49161738	906	906	906	906	0
474	20250326	111500	49161738	906	906	906	906	1
475	20250326	111400	49160832	905	905	905	905	0
476	20250326	111300	49160832	905	905	905	905	0
477	20250326	111200	49160832	905	905	905	905	0
478	20250326	111100	49160832	905	905	905	905	0
479	20250326	111000	49160832	905	905	905	905	0
480	20250326	110900	49160832	905	905	905	905	0
481	20250326	110800	49160832	905	905	905	905	5
482	20250326	110700	49156307	906	906	906	906	0
483	20250326	110600	49156307	906	906	906	906	0
484	20250326	110500	49156307	906	906	906	906	1
485	20250326	110400	49155401	905	905	905	905	0
486	20250326	110300	49155401	905	905	905	905	0
487	20250326	110200	49155401	905	905	905	905	0
488	20250326	110100	49155401	905	905	905	905	0
489	20250326	110000	49155401	905	905	905	905	50
490	20250326	105900	49110151	906	906	906	906	0
491	20250326	105800	49110151	906	906	906	906	0
492	20250326	105700	49110151	906	905	906	905	51
493	20250326	105600	49063995	904	904	904	904	0
494	20250326	105500	49063995	904	904	904	904	12
495	20250326	105400	49053147	904	904	904	904	0
496	20250326	105300	49053147	904	904	904	904	0
497	20250326	105200	49053147	904	904	904	904	50
498	20250326	105100	49007947	906	906	906	906	0
499	20250326	105000	49007947	906	906	906	906	1
500	20250326	104900	49007041	904	904	904	904	0
501	20250326	104800	49007041	904	904	904	904	0
502	20250326	104700	49007041	904	905	905	904	92
503	20250326	104600	48923871	905	905	905	905	0
504	20250326	104500	48923871	905	905	905	905	16
505	20250326	104400	48909391	906	906	906	906	0
506	20250326	104300	48909391	906	906	906	906	911
507	20250326	104200	48084025	906	906	906	906	100
508	20250326	104100	47993425	905	905	905	905	0
509	20250326	104000	47993425	905	905	905	905	0
510	20250326	103900	47993425	905	905	905	905	0
511	20250326	103800	47993425	905	905	905	905	0
512	20250326	103700	47993425	905	905	905	905	82
513	20250326	103600	47919215	906	906	906	906	41
514	20250326	103500	47882069	905	905	905	905	37
515	20250326	103400	47848584	905	905	905	905	1
516	20250326	103300	47847679	905	905	905	905	1
517	20250326	103200	47846774	905	905	905	905	0
518	20250326	103100	47846774	905	905	905	905	826
519	20250326	103000	47099244	905	905	905	905	505
520	20250326	102900	46642219	905	905	905	905	510
521	20250326	102800	46180669	906	905	906	905	1000
522	20250326	102700	45275169	906	906	906	906	0
523	20250326	102600	45275169	906	906	906	906	0
524	20250326	102500	45275169	906	906	906	906	0
525	20250326	102400	45275169	906	906	906	906	0
526	20250326	102300	45275169	906	906	906	906	1
527	20250326	102200	45274263	905	905	905	905	41
528	20250326	102100	45237158	906	906	906	906	0
529	20250326	102000	45237158	906	906	906	906	18
530	20250326	101900	45220850	906	906	906	906	50
531	20250326	101800	45175550	907	905	907	905	2033
532	20250326	101700	43334981	905	905	905	905	0
533	20250326	101600	43334981	905	905	905	905	0
534	20250326	101500	43334981	905	905	905	905	0
535	20250326	101400	43334981	905	905	905	905	0
536	20250326	101300	43334981	905	905	905	905	0
537	20250326	101200	43334981	905	905	905	905	0
538	20250326	101100	43334981	905	905	905	905	0
539	20250326	101000	43334981	905	905	905	905	0
540	20250326	100900	43334981	905	905	905	905	0
541	20250326	100800	43334981	905	905	905	905	0
542	20250326	100700	43334981	905	905	905	905	0
543	20250326	100600	43334981	905	905	905	905	0
544	20250326	100500	43334981	905	905	905	905	0
545	20250326	100400	43334981	905	905	905	905	0
546	20250326	100300	43334981	905	905	905	905	0
547	20250326	100200	43334981	905	905	905	905	0
548	20250326	100100	43334981	905	905	905	905	0
549	20250326	100000	43334981	905	905	905	905	0
550	20250326	095900	43334981	905	905	905	905	0
551	20250326	095800	43334981	905	905	905	905	0
552	20250326	095700	43334981	905	905	905	905	0
553	20250326	095600	43334981	905	905	905	905	0
554	20250326	095500	43334981	905	905	905	905	0
555	20250326	095400	43334981	905	905	905	905	0
556	20250326	095300	43334981	905	905	905	905	0
557	20250326	095200	43334981	905	905	905	905	0
558	20250326	095100	43334981	905	905	905	905	0
559	20250326	095000	43334981	905	905	905	905	0
560	20250326	094900	43334981	905	905	905	905	0
561	20250326	094800	43334981	905	905	905	905	0
562	20250326	094700	43334981	905	905	905	905	0
563	20250326	094600	43334981	905	905	905	905	0
564	20250326	094500	43334981	905	905	905	905	12
565	20250326	094400	43324121	904	904	904	904	0
566	20250326	094300	43324121	904	904	904	904	0
567	20250326	094200	43324121	904	904	904	904	0
568	20250326	094100	43324121	904	904	904	904	0
569	20250326	094000	43324121	904	904	904	904	0
570	20250326	093900	43324121	904	904	904	904	51
571	20250326	093800	43278017	905	905	905	905	32
572	20250326	093700	43249057	905	905	905	905	50
573	20250326	093600	43203807	904	904	904	904	1
574	20250326	093500	43202903	905	905	905	905	0
575	20250326	093400	43202903	905	905	905	903	2202
576	20250326	093300	41214493	903	903	903	903	0
577	20250326	093200	41214493	903	903	903	903	0
578	20250326	093100	41214493	903	903	903	903	0
579	20250326	093000	41214493	903	903	903	903	289
580	20250326	092900	40953526	903	904	904	903	1000
581	20250326	092800	40049959	904	905	905	904	400
582	20250326	092700	39688312	905	905	905	905	0
583	20250326	092600	39688312	905	905	905	905	0
584	20250326	092500	39688312	905	906	906	905	31
585	20250326	092400	39660227	904	904	904	904	0
586	20250326	092300	39660227	904	904	906	904	86
587	20250326	092200	39582471	903	903	903	903	30
588	20250326	092100	39555381	906	906	906	906	0
589	20250326	092000	39555381	906	904	906	904	3
590	20250326	091900	39552666	904	904	904	904	1
591	20250326	091800	39551762	903	903	903	903	0
592	20250326	091700	39551762	903	904	904	903	2592
593	20250326	091600	37210921	906	906	906	906	0
594	20250326	091500	37210921	906	906	906	906	0
595	20250326	091400	37210921	906	906	906	906	0
596	20250326	091300	37210921	906	906	906	906	0
597	20250326	091200	37210921	906	906	906	906	1104
598	20250326	091100	36210697	904	906	911	903	503
599	20250326	091000	35756476	903	904	905	903	1021
600	20250326	090900	34832518	904	904	904	904	300
601	20250326	090800	34561318	904	902	904	902	1403
602	20250326	090700	33295810	904	904	904	904	0
603	20250326	090600	33295810	904	904	906	904	202
604	20250326	090500	33113200	904	908	909	904	4199
605	20250326	090400	29310849	906	909	909	905	1737
606	20250326	090300	27737643	911	915	915	911	3000
607	20250326	090200	24998791	915	918	920	915	6996
608	20250326	090100	18585201	922	921	922	921	1000
609	20250326	090000	17663341	923	929	930	915	19095