KissMeData/074430/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	195400	45822266	928	928	928	928	4182
3	20250319	195300	45822266	928	928	928	928	0
4	20250319	195200	45822266	928	928	928	928	0
5	20250319	195100	45822266	928	928	928	928	0
6	20250319	195000	45822266	928	928	928	928	0
7	20250319	194900	45822266	928	928	928	928	0
8	20250319	194800	45822266	928	928	928	928	0
9	20250319	194700	45822266	928	928	928	928	0
10	20250319	194600	45822266	928	928	928	928	0
11	20250319	194500	45822266	928	928	928	928	0
12	20250319	194400	45822266	928	928	928	928	0
13	20250319	194300	45822266	928	928	928	928	0
14	20250319	194200	45822266	928	928	928	928	0
15	20250319	194100	45822266	928	928	928	928	0
16	20250319	194000	45822266	928	928	928	928	0
17	20250319	193900	45822266	928	928	928	928	0
18	20250319	193800	45822266	928	928	928	928	0
19	20250319	193700	45822266	928	928	928	928	0
20	20250319	193600	45822266	928	928	928	928	0
21	20250319	193500	45822266	928	928	928	928	0
22	20250319	193400	45822266	928	928	928	928	0
23	20250319	193300	45822266	928	928	928	928	0
24	20250319	193200	45822266	928	928	928	928	0
25	20250319	193100	45822266	928	928	928	928	0
26	20250319	193000	45822266	928	928	928	928	0
27	20250319	192900	45822266	928	928	928	928	0
28	20250319	192800	45822266	928	928	928	928	0
29	20250319	192700	45822266	928	928	928	928	0
30	20250319	192600	45822266	928	928	928	928	0
31	20250319	192500	45822266	928	928	928	928	0
32	20250319	192400	45822266	928	928	928	928	4182
33	20250319	192300	45822266	928	928	928	928	0
34	20250319	192200	45822266	928	928	928	928	0
35	20250319	192100	45822266	928	928	928	928	0
36	20250319	192000	45822266	928	928	928	928	0
37	20250319	191900	45822266	928	928	928	928	0
38	20250319	191800	45822266	928	928	928	928	0
39	20250319	191700	45822266	928	928	928	928	0
40	20250319	191600	45822266	928	928	928	928	0
41	20250319	191500	45822266	928	928	928	928	0
42	20250319	191400	45822266	928	928	928	928	0
43	20250319	191300	45822266	928	928	928	928	0
44	20250319	191200	45822266	928	928	928	928	0
45	20250319	191100	45822266	928	928	928	928	0
46	20250319	191000	45822266	928	928	928	928	0
47	20250319	190900	45822266	928	928	928	928	0
48	20250319	190800	45822266	928	928	928	928	0
49	20250319	190700	45822266	928	928	928	928	0
50	20250319	190600	45822266	928	928	928	928	0
51	20250319	190500	45822266	928	928	928	928	0
52	20250319	190400	45822266	928	928	928	928	0
53	20250319	190300	45822266	928	928	928	928	0
54	20250319	190200	45822266	928	928	928	928	0
55	20250319	190100	45822266	928	928	928	928	0
56	20250319	190000	45822266	928	928	928	928	0
57	20250319	185900	45822266	928	928	928	928	0
58	20250319	185800	45822266	928	928	928	928	0
59	20250319	185700	45822266	928	928	928	928	0
60	20250319	185600	45822266	928	928	928	928	0
61	20250319	185500	45822266	928	928	928	928	0
62	20250319	185400	45822266	928	928	928	928	4182
63	20250319	185300	45822266	928	928	928	928	0
64	20250319	185200	45822266	928	928	928	928	0
65	20250319	185100	45822266	928	928	928	928	0
66	20250319	185000	45822266	928	928	928	928	0
67	20250319	184900	45822266	928	928	928	928	0
68	20250319	184800	45822266	928	928	928	928	0
69	20250319	184700	45822266	928	928	928	928	0
70	20250319	184600	45822266	928	928	928	928	0
71	20250319	184500	45822266	928	928	928	928	0
72	20250319	184400	45822266	928	928	928	928	0
73	20250319	184300	45822266	928	928	928	928	0
74	20250319	184200	45822266	928	928	928	928	0
75	20250319	184100	45822266	928	928	928	928	0
76	20250319	184000	45822266	928	928	928	928	0
77	20250319	183900	45822266	928	928	928	928	0
78	20250319	183800	45822266	928	928	928	928	0
79	20250319	183700	45822266	928	928	928	928	0
80	20250319	183600	45822266	928	928	928	928	0
81	20250319	183500	45822266	928	928	928	928	0
82	20250319	183400	45822266	928	928	928	928	0
83	20250319	183300	45822266	928	928	928	928	0
84	20250319	183200	45822266	928	928	928	928	0
85	20250319	183100	45822266	928	928	928	928	0
86	20250319	183000	45822266	928	928	928	928	0
87	20250319	182900	45822266	928	928	928	928	0
88	20250319	182800	45822266	928	928	928	928	0
89	20250319	182700	45822266	928	928	928	928	0
90	20250319	182600	45822266	928	928	928	928	0
91	20250319	182500	45822266	928	928	928	928	0
92	20250319	182400	45822266	928	928	928	928	4182
93	20250319	182300	45822266	928	928	928	928	0
94	20250319	182200	45822266	928	928	928	928	0
95	20250319	182100	45822266	928	928	928	928	0
96	20250319	182000	45822266	928	928	928	928	0
97	20250319	181900	45822266	928	928	928	928	0
98	20250319	181800	45822266	928	928	928	928	0
99	20250319	181700	45822266	928	928	928	928	0
100	20250319	181600	45822266	928	928	928	928	0
101	20250319	181500	45822266	928	928	928	928	0
102	20250319	181400	45822266	928	928	928	928	0
103	20250319	181300	45822266	928	928	928	928	0
104	20250319	181200	45822266	928	928	928	928	0
105	20250319	181100	45822266	928	928	928	928	0
106	20250319	181000	45822266	928	928	928	928	0
107	20250319	180900	45822266	928	928	928	928	0
108	20250319	180800	45822266	928	928	928	928	0
109	20250319	180700	45822266	928	928	928	928	0
110	20250319	180600	45822266	928	928	928	928	0
111	20250319	180500	45822266	928	928	928	928	0
112	20250319	180400	45822266	928	928	928	928	0
113	20250319	180300	45822266	928	928	928	928	0
114	20250319	180200	45822266	928	928	928	928	0
115	20250319	180100	45822266	928	928	928	928	0
116	20250319	180000	45822266	928	928	928	928	0
117	20250319	175900	45822266	928	928	928	928	0
118	20250319	175800	45822266	928	928	928	928	0
119	20250319	175700	45822266	928	928	928	928	0
120	20250319	175600	45822266	928	928	928	928	0
121	20250319	175500	45822266	928	928	928	928	0
122	20250319	175400	45822266	928	928	928	928	4182
123	20250319	175300	45822266	928	928	928	928	0
124	20250319	175200	45822266	928	928	928	928	0
125	20250319	175100	45822266	928	928	928	928	0
126	20250319	175000	45822266	928	928	928	928	0
127	20250319	174900	45822266	928	928	928	928	0
128	20250319	174800	45822266	928	928	928	928	0
129	20250319	174700	45822266	928	928	928	928	0
130	20250319	174600	45822266	928	928	928	928	0
131	20250319	174500	45822266	928	928	928	928	0
132	20250319	174400	45822266	928	928	928	928	0
133	20250319	174300	45822266	928	928	928	928	0
134	20250319	174200	45822266	928	928	928	928	0
135	20250319	174100	45822266	928	928	928	928	0
136	20250319	174000	45822266	928	928	928	928	0
137	20250319	173900	45822266	928	928	928	928	0
138	20250319	173800	45822266	928	928	928	928	0
139	20250319	173700	45822266	928	928	928	928	0
140	20250319	173600	45822266	928	928	928	928	0
141	20250319	173500	45822266	928	928	928	928	0
142	20250319	173400	45822266	928	928	928	928	0
143	20250319	173300	45822266	928	928	928	928	0
144	20250319	173200	45822266	928	928	928	928	0
145	20250319	173100	45822266	928	928	928	928	0
146	20250319	173000	45822266	928	928	928	928	0
147	20250319	172900	45822266	928	928	928	928	0
148	20250319	172800	45822266	928	928	928	928	0
149	20250319	172700	45822266	928	928	928	928	0
150	20250319	172600	45822266	928	928	928	928	0
151	20250319	172500	45822266	928	928	928	928	0
152	20250319	172400	45822266	928	928	928	928	4182
153	20250319	172300	45822266	928	928	928	928	0
154	20250319	172200	45822266	928	928	928	928	0
155	20250319	172100	45822266	928	928	928	928	0
156	20250319	172000	45822266	928	928	928	928	0
157	20250319	171900	45822266	928	928	928	928	0
158	20250319	171800	45822266	928	928	928	928	0
159	20250319	171700	45822266	928	928	928	928	0
160	20250319	171600	45822266	928	928	928	928	0
161	20250319	171500	45822266	928	928	928	928	0
162	20250319	171400	45822266	928	928	928	928	0
163	20250319	171300	45822266	928	928	928	928	0
164	20250319	171200	45822266	928	928	928	928	0
165	20250319	171100	45822266	928	928	928	928	0
166	20250319	171000	45822266	928	928	928	928	0
167	20250319	170900	45822266	928	928	928	928	0
168	20250319	170800	45822266	928	928	928	928	0
169	20250319	170700	45822266	928	928	928	928	0
170	20250319	170600	45822266	928	928	928	928	0
171	20250319	170500	45822266	928	928	928	928	0
172	20250319	170400	45822266	928	928	928	928	0
173	20250319	170300	45822266	928	928	928	928	0
174	20250319	170200	45822266	928	928	928	928	0
175	20250319	170100	45822266	928	928	928	928	0
176	20250319	170000	45822266	928	928	928	928	0
177	20250319	165900	45822266	928	928	928	928	0
178	20250319	165800	45822266	928	928	928	928	0
179	20250319	165700	45822266	928	928	928	928	0
180	20250319	165600	45822266	928	928	928	928	0
181	20250319	165500	45822266	928	928	928	928	0
182	20250319	165400	45822266	928	928	928	928	4182
183	20250319	165300	45822266	928	928	928	928	0
184	20250319	165200	45822266	928	928	928	928	0
185	20250319	165100	45822266	928	928	928	928	0
186	20250319	165000	45822266	928	928	928	928	0
187	20250319	164900	45822266	928	928	928	928	0
188	20250319	164800	45822266	928	928	928	928	0
189	20250319	164700	45822266	928	928	928	928	0
190	20250319	164600	45822266	928	928	928	928	0
191	20250319	164500	45822266	928	928	928	928	0
192	20250319	164400	45822266	928	928	928	928	0
193	20250319	164300	45822266	928	928	928	928	0
194	20250319	164200	45822266	928	928	928	928	0
195	20250319	164100	45822266	928	928	928	928	0
196	20250319	164000	45822266	928	928	928	928	0
197	20250319	163900	45822266	928	928	928	928	0
198	20250319	163800	45822266	928	928	928	928	0
199	20250319	163700	45822266	928	928	928	928	0
200	20250319	163600	45822266	928	928	928	928	0
201	20250319	163500	45822266	928	928	928	928	0
202	20250319	163400	45822266	928	928	928	928	0
203	20250319	163300	45822266	928	928	928	928	0
204	20250319	163200	45822266	928	928	928	928	0
205	20250319	163100	45822266	928	928	928	928	0
206	20250319	163000	45822266	928	928	928	928	0
207	20250319	162900	45822266	928	928	928	928	0
208	20250319	162800	45822266	928	928	928	928	0
209	20250319	162700	45822266	928	928	928	928	0
210	20250319	162600	45822266	928	928	928	928	0
211	20250319	162500	45822266	928	928	928	928	0
212	20250319	162400	45822266	928	928	928	928	4182
213	20250319	162300	45822266	928	928	928	928	0
214	20250319	162200	45822266	928	928	928	928	0
215	20250319	162100	45822266	928	928	928	928	0
216	20250319	162000	45822266	928	928	928	928	0
217	20250319	161900	45822266	928	928	928	928	0
218	20250319	161800	45822266	928	928	928	928	0
219	20250319	161700	45822266	928	928	928	928	0
220	20250319	161600	45822266	928	928	928	928	0
221	20250319	161500	45822266	928	928	928	928	0
222	20250319	161400	45822266	928	928	928	928	0
223	20250319	161300	45822266	928	928	928	928	0
224	20250319	161200	45822266	928	928	928	928	0
225	20250319	161100	45822266	928	928	928	928	0
226	20250319	161000	45822266	928	928	928	928	0
227	20250319	160900	45822266	928	928	928	928	0
228	20250319	160800	45822266	928	928	928	928	0
229	20250319	160700	45822266	928	928	928	928	0
230	20250319	160600	45822266	928	928	928	928	0
231	20250319	160500	45822266	928	928	928	928	0
232	20250319	160400	45822266	928	928	928	928	0
233	20250319	160300	45822266	928	928	928	928	0
234	20250319	160200	45822266	928	928	928	928	0
235	20250319	160100	45822266	928	928	928	928	0
236	20250319	160000	45822266	928	928	928	928	0
237	20250319	155900	45822266	928	928	928	928	0
238	20250319	155800	45822266	928	928	928	928	0
239	20250319	155700	45822266	928	928	928	928	0
240	20250319	155600	45822266	928	928	928	928	0
241	20250319	155500	45822266	928	928	928	928	0
242	20250319	155400	45822266	928	928	928	928	4182
243	20250319	155300	45822266	928	928	928	928	0
244	20250319	155200	45822266	928	928	928	928	0
245	20250319	155100	45822266	928	928	928	928	0
246	20250319	155000	45822266	928	928	928	928	0
247	20250319	154900	45822266	928	928	928	928	0
248	20250319	154800	45822266	928	928	928	928	0
249	20250319	154700	45822266	928	928	928	928	0
250	20250319	154600	45822266	928	928	928	928	0
251	20250319	154500	45822266	928	928	928	928	0
252	20250319	154400	45822266	928	928	928	928	0
253	20250319	154300	45822266	928	928	928	928	0
254	20250319	154200	45822266	928	928	928	928	0
255	20250319	154100	45822266	928	928	928	928	0
256	20250319	154000	45822266	928	928	928	928	0
257	20250319	153900	45822266	928	928	928	928	0
258	20250319	153800	45822266	928	928	928	928	0
259	20250319	153700	45822266	928	928	928	928	0
260	20250319	153600	45822266	928	928	928	928	0
261	20250319	153500	45822266	928	928	928	928	0
262	20250319	153400	45822266	928	928	928	928	0
263	20250319	153300	45822266	928	928	928	928	0
264	20250319	153200	45822266	928	928	928	928	0
265	20250319	153100	45822266	928	928	928	928	0
266	20250319	153000	45822266	928	928	928	928	4182
267	20250319	152900	41941370	929	929	929	929	0
268	20250319	152800	41941370	929	929	929	929	0
269	20250319	152700	41941370	929	929	929	929	0
270	20250319	152600	41941370	929	929	929	929	0
271	20250319	152500	41941370	929	929	929	929	0
272	20250319	152400	41941370	929	929	929	929	0
273	20250319	152300	41941370	929	929	929	929	0
274	20250319	152200	41941370	929	929	929	929	0
275	20250319	152100	41941370	929	929	929	929	0
276	20250319	152000	41941370	929	929	929	929	0
277	20250319	151900	41941370	929	929	929	929	0
278	20250319	151800	41941370	929	923	929	921	231
279	20250319	151700	41728433	928	928	928	928	8
280	20250319	151600	41721009	924	924	924	924	0
281	20250319	151500	41721009	924	924	924	924	427
282	20250319	151400	41326461	929	929	929	929	0
283	20250319	151300	41326461	929	929	929	929	1
284	20250319	151200	41325532	922	928	928	922	10
285	20250319	151100	41316288	929	922	929	922	1441
286	20250319	151000	39987679	921	928	928	921	30
287	20250319	150900	39959910	933	933	933	933	0
288	20250319	150800	39959910	933	933	933	933	0
289	20250319	150700	39959910	933	933	933	933	0
290	20250319	150600	39959910	933	933	933	933	0
291	20250319	150500	39959910	933	932	933	932	32
292	20250319	150400	39930055	930	930	930	930	0
293	20250319	150300	39930055	930	930	930	930	0
294	20250319	150200	39930055	930	930	930	930	0
295	20250319	150100	39930055	930	930	930	930	0
296	20250319	150000	39930055	930	930	930	930	0
297	20250319	145900	39930055	930	930	930	930	0
298	20250319	145800	39930055	930	930	930	930	0
299	20250319	145700	39930055	930	930	930	930	0
300	20250319	145600	39930055	930	930	930	930	0
301	20250319	145500	39930055	930	931	931	930	18
302	20250319	145400	39913299	931	931	933	931	48
303	20250319	145300	39868547	933	932	933	932	100
304	20250319	145200	39775249	930	930	930	930	0
305	20250319	145100	39775249	930	930	930	930	15
306	20250319	145000	39761299	930	930	930	930	0
307	20250319	144900	39761299	930	930	930	930	4
308	20250319	144800	39757579	930	930	930	930	0
309	20250319	144700	39757579	930	930	930	930	0
310	20250319	144600	39757579	930	930	930	930	0
311	20250319	144500	39757579	930	930	930	930	0
312	20250319	144400	39757579	930	930	930	930	0
313	20250319	144300	39757579	930	930	930	930	0
314	20250319	144200	39757579	930	930	930	930	0
315	20250319	144100	39757579	930	930	930	930	6
316	20250319	144000	39751999	928	928	928	928	0
317	20250319	143900	39751999	928	928	928	928	0
318	20250319	143800	39751999	928	928	928	928	0
319	20250319	143700	39751999	928	928	928	928	0
320	20250319	143600	39751999	928	928	928	928	0
321	20250319	143500	39751999	928	928	928	928	1335
322	20250319	143400	38513119	927	927	927	927	700
323	20250319	143300	37864219	927	927	927	927	0
324	20250319	143200	37864219	927	927	927	927	0
325	20250319	143100	37864219	927	927	927	927	0
326	20250319	143000	37864219	927	927	927	927	0
327	20250319	142900	37864219	927	927	927	927	0
328	20250319	142800	37864219	927	927	927	927	0
329	20250319	142700	37864219	927	927	927	927	0
330	20250319	142600	37864219	927	927	927	927	0
331	20250319	142500	37864219	927	927	927	927	0
332	20250319	142400	37864219	927	927	927	927	0
333	20250319	142300	37864219	927	927	927	927	0
334	20250319	142200	37864219	927	927	927	927	0
335	20250319	142100	37864219	927	927	927	927	0
336	20250319	142000	37864219	927	927	927	927	0
337	20250319	141900	37864219	927	927	927	927	0
338	20250319	141800	37864219	927	927	927	927	0
339	20250319	141700	37864219	927	927	927	927	0
340	20250319	141600	37864219	927	927	927	927	0
341	20250319	141500	37864219	927	927	927	927	0
342	20250319	141400	37864219	927	927	927	927	0
343	20250319	141300	37864219	927	927	927	927	0
344	20250319	141200	37864219	927	927	927	927	0
345	20250319	141100	37864219	927	927	927	927	0
346	20250319	141000	37864219	927	927	927	927	0
347	20250319	140900	37864219	927	927	927	927	0
348	20250319	140800	37864219	927	927	927	927	0
349	20250319	140700	37864219	927	927	927	927	0
350	20250319	140600	37864219	927	927	927	927	0
351	20250319	140500	37864219	927	927	927	927	0
352	20250319	140400	37864219	927	927	927	927	119
353	20250319	140300	37753906	927	926	927	926	250
354	20250319	140200	37522256	926	926	926	926	0
355	20250319	140100	37522256	926	926	926	926	0
356	20250319	140000	37522256	926	926	926	926	220
357	20250319	135900	37318536	926	926	926	926	0
358	20250319	135800	37318536	926	926	926	926	0
359	20250319	135700	37318536	926	926	926	926	0
360	20250319	135600	37318536	926	926	926	926	0
361	20250319	135500	37318536	926	926	926	926	0
362	20250319	135400	37318536	926	926	926	926	0
363	20250319	135300	37318536	926	926	926	926	0
364	20250319	135200	37318536	926	926	926	926	0
365	20250319	135100	37318536	926	926	926	926	0
366	20250319	135000	37318536	926	926	926	926	0
367	20250319	134900	37318536	926	926	926	926	0
368	20250319	134800	37318536	926	926	926	926	0
369	20250319	134700	37318536	926	926	926	926	0
370	20250319	134600	37318536	926	926	926	926	0
371	20250319	134500	37318536	926	926	926	926	0
372	20250319	134400	37318536	926	926	926	926	0
373	20250319	134300	37318536	926	926	926	926	0
374	20250319	134200	37318536	926	926	926	926	0
375	20250319	134100	37318536	926	926	926	926	0
376	20250319	134000	37318536	926	926	926	926	0
377	20250319	133900	37318536	926	926	926	926	0
378	20250319	133800	37318536	926	926	926	926	0
379	20250319	133700	37318536	926	926	926	926	0
380	20250319	133600	37318536	926	926	926	926	0
381	20250319	133500	37318536	926	926	926	926	0
382	20250319	133400	37318536	926	926	926	926	0
383	20250319	133300	37318536	926	926	926	926	0
384	20250319	133200	37318536	926	926	926	926	0
385	20250319	133100	37318536	926	926	926	926	0
386	20250319	133000	37318536	926	926	926	926	0
387	20250319	132900	37318536	926	926	926	926	0
388	20250319	132800	37318536	926	926	926	926	0
389	20250319	132700	37318536	926	926	926	926	0
390	20250319	132600	37318536	926	926	926	926	0
391	20250319	132500	37318536	926	926	926	926	0
392	20250319	132400	37318536	926	926	926	926	0
393	20250319	132300	37318536	926	926	926	926	0
394	20250319	132200	37318536	926	926	926	926	0
395	20250319	132100	37318536	926	926	926	926	0
396	20250319	132000	37318536	926	926	926	926	0
397	20250319	131900	37318536	926	926	926	926	0
398	20250319	131800	37318536	926	926	926	926	0
399	20250319	131700	37318536	926	926	926	926	0
400	20250319	131600	37318536	926	926	926	926	0
401	20250319	131500	37318536	926	926	926	926	0
402	20250319	131400	37318536	926	926	926	926	0
403	20250319	131300	37318536	926	926	926	926	0
404	20250319	131200	37318536	926	926	926	926	0
405	20250319	131100	37318536	926	926	926	926	0
406	20250319	131000	37318536	926	926	926	926	0
407	20250319	130900	37318536	926	926	926	926	0
408	20250319	130800	37318536	926	926	926	926	5
409	20250319	130700	37313906	919	919	919	919	0
410	20250319	130600	37313906	919	919	919	919	0
411	20250319	130500	37313906	919	919	919	919	0
412	20250319	130400	37313906	919	921	921	919	423
413	20250319	130300	36924794	926	926	926	926	0
414	20250319	130200	36924794	926	926	926	926	0
415	20250319	130100	36924794	926	926	926	926	0
416	20250319	130000	36924794	926	926	926	926	0
417	20250319	125900	36924794	926	926	926	926	0
418	20250319	125800	36924794	926	926	926	926	0
419	20250319	125700	36924794	926	926	926	926	0
420	20250319	125600	36924794	926	926	926	926	0
421	20250319	125500	36924794	926	926	926	926	0
422	20250319	125400	36924794	926	926	926	926	9
423	20250319	125300	36916460	926	926	926	926	0
424	20250319	125200	36916460	926	926	926	926	0
425	20250319	125100	36916460	926	926	926	926	0
426	20250319	125000	36916460	926	926	926	926	0
427	20250319	124900	36916460	926	926	926	926	0
428	20250319	124800	36916460	926	926	926	926	0
429	20250319	124700	36916460	926	926	926	926	0
430	20250319	124600	36916460	926	926	926	926	0
431	20250319	124500	36916460	926	926	926	926	0
432	20250319	124400	36916460	926	926	926	926	0
433	20250319	124300	36916460	926	926	926	926	0
434	20250319	124200	36916460	926	926	926	926	0
435	20250319	124100	36916460	926	926	926	926	0
436	20250319	124000	36916460	926	926	926	926	0
437	20250319	123900	36916460	926	926	926	926	0
438	20250319	123800	36916460	926	926	926	926	0
439	20250319	123700	36916460	926	926	926	926	0
440	20250319	123600	36916460	926	926	926	926	0
441	20250319	123500	36916460	926	926	926	926	0
442	20250319	123400	36916460	926	926	926	926	0
443	20250319	123300	36916460	926	926	926	926	0
444	20250319	123200	36916460	926	926	926	926	0
445	20250319	123100	36916460	926	926	926	926	0
446	20250319	123000	36916460	926	926	926	926	0
447	20250319	122900	36916460	926	926	926	926	0
448	20250319	122800	36916460	926	926	926	926	0
449	20250319	122700	36916460	926	925	926	925	492
450	20250319	122600	36461075	925	923	925	923	300
451	20250319	122500	36183581	917	917	917	917	0
452	20250319	122400	36183581	917	917	917	917	0
453	20250319	122300	36183581	917	917	917	917	0
454	20250319	122200	36183581	917	917	917	917	0
455	20250319	122100	36183581	917	917	917	917	0
456	20250319	122000	36183581	917	923	923	917	2541
457	20250319	121900	33853144	917	919	919	917	2501
458	20250319	121800	31558836	918	919	919	918	5999
459	20250319	121700	26050471	919	920	920	919	1339
460	20250319	121600	24819498	920	924	924	920	5000
461	20250319	121500	20217710	927	927	927	927	0
462	20250319	121400	20217710	927	927	927	927	0
463	20250319	121300	20217710	927	927	927	927	0
464	20250319	121200	20217710	927	927	927	927	0
465	20250319	121100	20217710	927	927	927	927	0
466	20250319	121000	20217710	927	927	927	927	0
467	20250319	120900	20217710	927	927	927	927	0
468	20250319	120800	20217710	927	927	927	927	0
469	20250319	120700	20217710	927	927	927	927	0
470	20250319	120600	20217710	927	927	927	927	0
471	20250319	120500	20217710	927	927	927	927	0
472	20250319	120400	20217710	927	927	927	927	0
473	20250319	120300	20217710	927	927	927	927	0
474	20250319	120200	20217710	927	927	927	927	0
475	20250319	120100	20217710	927	927	927	927	0
476	20250319	120000	20217710	927	927	927	927	0
477	20250319	115900	20217710	927	927	927	927	0
478	20250319	115800	20217710	927	927	927	927	0
479	20250319	115700	20217710	927	927	927	927	0
480	20250319	115600	20217710	927	927	927	927	0
481	20250319	115500	20217710	927	927	927	927	0
482	20250319	115400	20217710	927	927	927	927	0
483	20250319	115300	20217710	927	927	927	927	0
484	20250319	115200	20217710	927	927	927	927	40
485	20250319	115100	20180630	927	927	927	927	0
486	20250319	115000	20180630	927	927	927	927	0
487	20250319	114900	20180630	927	927	927	927	0
488	20250319	114800	20180630	927	927	927	927	0
489	20250319	114700	20180630	927	927	927	927	0
490	20250319	114600	20180630	927	927	927	927	0
491	20250319	114500	20180630	927	927	927	927	0
492	20250319	114400	20180630	927	927	927	927	0
493	20250319	114300	20180630	927	927	927	927	0
494	20250319	114200	20180630	927	927	927	927	0
495	20250319	114100	20180630	927	927	927	927	0
496	20250319	114000	20180630	927	927	927	927	0
497	20250319	113900	20180630	927	927	927	927	0
498	20250319	113800	20180630	927	927	927	927	0
499	20250319	113700	20180630	927	927	927	927	0
500	20250319	113600	20180630	927	927	927	927	0
501	20250319	113500	20180630	927	927	927	927	1
502	20250319	113400	20179703	927	927	927	927	0
503	20250319	113300	20179703	927	927	927	927	0
504	20250319	113200	20179703	927	927	927	927	0
505	20250319	113100	20179703	927	927	927	927	0
506	20250319	113000	20179703	927	927	927	927	0
507	20250319	112900	20179703	927	927	927	927	0
508	20250319	112800	20179703	927	927	927	927	0
509	20250319	112700	20179703	927	927	927	927	0
510	20250319	112600	20179703	927	927	927	927	0
511	20250319	112500	20179703	927	927	927	927	0
512	20250319	112400	20179703	927	927	927	927	0
513	20250319	112300	20179703	927	927	927	927	0
514	20250319	112200	20179703	927	927	927	927	0
515	20250319	112100	20179703	927	927	927	927	25
516	20250319	112000	20156528	927	927	927	927	0
517	20250319	111900	20156528	927	927	927	927	0
518	20250319	111800	20156528	927	927	927	927	1
519	20250319	111700	20155601	923	923	923	923	0
520	20250319	111600	20155601	923	923	923	923	0
521	20250319	111500	20155601	923	923	923	923	0
522	20250319	111400	20155601	923	923	923	923	0
523	20250319	111300	20155601	923	923	923	923	0
524	20250319	111200	20155601	923	923	923	923	0
525	20250319	111100	20155601	923	923	923	923	0
526	20250319	111000	20155601	923	923	923	923	0
527	20250319	110900	20155601	923	923	923	923	0
528	20250319	110800	20155601	923	923	923	923	0
529	20250319	110700	20155601	923	923	923	923	0
530	20250319	110600	20155601	923	923	923	923	0
531	20250319	110500	20155601	923	923	923	923	435
532	20250319	110400	19754096	921	921	921	921	0
533	20250319	110300	19754096	921	921	921	921	0
534	20250319	110200	19754096	921	924	924	921	2000
535	20250319	110100	17910986	932	932	932	932	0
536	20250319	110000	17910986	932	932	932	932	0
537	20250319	105900	17910986	932	932	932	932	0
538	20250319	105800	17910986	932	932	932	932	3
539	20250319	105700	17908190	932	932	932	932	0
540	20250319	105600	17908190	932	931	932	931	6
541	20250319	105500	17902600	932	932	932	932	0
542	20250319	105400	17902600	932	932	932	932	0
543	20250319	105300	17902600	932	932	932	932	0
544	20250319	105200	17902600	932	932	932	932	0
545	20250319	105100	17902600	932	932	932	932	0
546	20250319	105000	17902600	932	932	932	932	0
547	20250319	104900	17902600	932	932	932	932	0
548	20250319	104800	17902600	932	932	932	932	6
549	20250319	104700	17897008	921	921	921	921	0
550	20250319	104600	17897008	921	921	921	921	0
551	20250319	104500	17897008	921	921	921	921	0
552	20250319	104400	17897008	921	928	928	921	100
553	20250319	104300	17804695	932	932	932	932	0
554	20250319	104200	17804695	932	932	932	932	0
555	20250319	104100	17804695	932	932	932	932	0
556	20250319	104000	17804695	932	932	932	932	0
557	20250319	103900	17804695	932	932	932	932	0
558	20250319	103800	17804695	932	932	932	932	0
559	20250319	103700	17804695	932	932	932	932	0
560	20250319	103600	17804695	932	932	932	932	1
561	20250319	103500	17803763	932	932	932	932	0
562	20250319	103400	17803763	932	932	932	932	0
563	20250319	103300	17803763	932	932	932	932	0
564	20250319	103200	17803763	932	932	932	932	0
565	20250319	103100	17803763	932	932	932	932	0
566	20250319	103000	17803763	932	932	932	932	0
567	20250319	102900	17803763	932	932	932	932	0
568	20250319	102800	17803763	932	932	932	932	1
569	20250319	102700	17802831	925	925	925	925	0
570	20250319	102600	17802831	925	925	925	925	0
571	20250319	102500	17802831	925	925	925	925	0
572	20250319	102400	17802831	925	925	925	925	0
573	20250319	102300	17802831	925	925	925	925	0
574	20250319	102200	17802831	925	925	925	925	0
575	20250319	102100	17802831	925	925	925	925	0
576	20250319	102000	17802831	925	926	926	925	3000
577	20250319	101900	15027706	933	933	933	933	20
578	20250319	101800	15009046	933	933	933	933	0
579	20250319	101700	15009046	933	933	933	933	1
580	20250319	101600	15008113	933	933	933	933	0
581	20250319	101500	15008113	933	933	933	933	2
582	20250319	101400	15006247	933	933	933	933	0
583	20250319	101300	15006247	933	932	933	932	100
584	20250319	101200	14913003	925	927	927	925	2000
585	20250319	101100	13062331	933	933	933	933	0
586	20250319	101000	13062331	933	933	933	933	0
587	20250319	100900	13062331	933	933	933	933	0
588	20250319	100800	13062331	933	933	933	933	7
589	20250319	100700	13055800	925	925	925	925	0
590	20250319	100600	13055800	925	925	925	925	0
591	20250319	100500	13055800	925	925	925	925	0
592	20250319	100400	13055800	925	925	925	925	0
593	20250319	100300	13055800	925	925	925	925	1
594	20250319	100200	13054875	925	927	927	925	32
595	20250319	100100	13025273	933	933	933	933	0
596	20250319	100000	13025273	933	933	933	933	0
597	20250319	095900	13025273	933	933	933	933	0
598	20250319	095800	13025273	933	933	933	933	0
599	20250319	095700	13025273	933	933	933	933	0
600	20250319	095600	13025273	933	933	933	933	0
601	20250319	095500	13025273	933	933	933	933	0
602	20250319	095400	13025273	933	933	933	933	1
603	20250319	095300	13024340	925	925	925	925	0
604	20250319	095200	13024340	925	929	929	925	2100
605	20250319	095100	11073679	929	928	929	928	289
606	20250319	095000	10805199	929	929	929	929	712
607	20250319	094900	10143751	935	935	935	935	0
608	20250319	094800	10143751	935	935	935	935	0
609	20250319	094700	10143751	935	935	935	935	0
610	20250319	094600	10143751	935	934	935	934	417
611	20250319	094500	9753945	934	934	934	934	1005
612	20250319	094400	8815275	934	934	934	934	1
613	20250319	094300	8814341	934	934	934	934	0
614	20250319	094200	8814341	934	934	934	934	0
615	20250319	094100	8814341	934	934	934	934	0
616	20250319	094000	8814341	934	934	934	934	0
617	20250319	093900	8814341	934	934	934	934	0
618	20250319	093800	8814341	934	934	934	934	0
619	20250319	093700	8814341	934	933	934	933	4978
620	20250319	093600	4165089	933	933	933	933	0
621	20250319	093500	4165089	933	933	933	933	349
622	20250319	093400	3839472	934	934	934	934	0
623	20250319	093300	3839472	934	934	934	934	0
624	20250319	093200	3839472	934	934	934	934	0
625	20250319	093100	3839472	934	933	934	933	200
626	20250319	093000	3652846	934	934	934	934	0
627	20250319	092900	3652846	934	934	934	934	0
628	20250319	092800	3652846	934	934	934	934	0
629	20250319	092700	3652846	934	934	934	934	0
630	20250319	092600	3652846	934	934	934	934	0
631	20250319	092500	3652846	934	933	934	933	100
632	20250319	092400	3559528	929	933	933	929	101
633	20250319	092300	3465299	930	930	930	930	0
634	20250319	092200	3465299	930	930	930	930	0
635	20250319	092100	3465299	930	930	930	930	5
636	20250319	092000	3460649	930	930	930	930	0
637	20250319	091900	3460649	930	930	930	930	0
638	20250319	091800	3460649	930	930	930	930	0
639	20250319	091700	3460649	930	930	930	930	0
640	20250319	091600	3460649	930	930	930	930	0
641	20250319	091500	3460649	930	930	930	930	0
642	20250319	091400	3460649	930	930	930	930	1
643	20250319	091300	3459719	930	930	930	930	0
644	20250319	091200	3459719	930	930	930	930	200
645	20250319	091100	3273719	933	933	933	933	0
646	20250319	091000	3273719	933	933	933	933	1
647	20250319	090900	3272786	934	934	934	934	0
648	20250319	090800	3272786	934	933	934	933	1000
649	20250319	090700	2339168	934	934	934	934	0
650	20250319	090600	2339168	934	934	934	934	0
651	20250319	090500	2339168	934	934	934	934	0
652	20250319	090400	2339168	934	933	934	933	50
653	20250319	090300	2292493	934	934	934	934	0
654	20250319	090200	2292493	934	930	934	930	1000
655	20250319	090100	1358565	930	930	930	930	10
656	20250319	090000	1349265	921	921	921	921	1465