KissMeData/074430/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	195100	35911447	925	925	925	925	781
3	20250326	195000	35911447	925	925	925	925	0
4	20250326	194900	35911447	925	925	925	925	0
5	20250326	194800	35911447	925	925	925	925	0
6	20250326	194700	35911447	925	925	925	925	0
7	20250326	194600	35911447	925	925	925	925	0
8	20250326	194500	35911447	925	925	925	925	0
9	20250326	194400	35911447	925	925	925	925	0
10	20250326	194300	35911447	925	925	925	925	0
11	20250326	194200	35911447	925	925	925	925	0
12	20250326	194100	35911447	925	925	925	925	0
13	20250326	194000	35911447	925	925	925	925	0
14	20250326	193900	35911447	925	925	925	925	0
15	20250326	193800	35911447	925	925	925	925	0
16	20250326	193700	35911447	925	925	925	925	0
17	20250326	193600	35911447	925	925	925	925	0
18	20250326	193500	35911447	925	925	925	925	0
19	20250326	193400	35911447	925	925	925	925	0
20	20250326	193300	35911447	925	925	925	925	0
21	20250326	193200	35911447	925	925	925	925	0
22	20250326	193100	35911447	925	925	925	925	0
23	20250326	193000	35911447	925	925	925	925	0
24	20250326	192900	35911447	925	925	925	925	0
25	20250326	192800	35911447	925	925	925	925	0
26	20250326	192700	35911447	925	925	925	925	0
27	20250326	192600	35911447	925	925	925	925	0
28	20250326	192500	35911447	925	925	925	925	0
29	20250326	192400	35911447	925	925	925	925	0
30	20250326	192300	35911447	925	925	925	925	0
31	20250326	192200	35911447	925	925	925	925	0
32	20250326	192100	35911447	925	925	925	925	781
33	20250326	192000	35911447	925	925	925	925	0
34	20250326	191900	35911447	925	925	925	925	0
35	20250326	191800	35911447	925	925	925	925	0
36	20250326	191700	35911447	925	925	925	925	0
37	20250326	191600	35911447	925	925	925	925	0
38	20250326	191500	35911447	925	925	925	925	0
39	20250326	191400	35911447	925	925	925	925	0
40	20250326	191300	35911447	925	925	925	925	0
41	20250326	191200	35911447	925	925	925	925	0
42	20250326	191100	35911447	925	925	925	925	0
43	20250326	191000	35911447	925	925	925	925	0
44	20250326	190900	35911447	925	925	925	925	0
45	20250326	190800	35911447	925	925	925	925	0
46	20250326	190700	35911447	925	925	925	925	0
47	20250326	190600	35911447	925	925	925	925	0
48	20250326	190500	35911447	925	925	925	925	0
49	20250326	190400	35911447	925	925	925	925	0
50	20250326	190300	35911447	925	925	925	925	0
51	20250326	190200	35911447	925	925	925	925	0
52	20250326	190100	35911447	925	925	925	925	0
53	20250326	190000	35911447	925	925	925	925	0
54	20250326	185900	35911447	925	925	925	925	0
55	20250326	185800	35911447	925	925	925	925	0
56	20250326	185700	35911447	925	925	925	925	0
57	20250326	185600	35911447	925	925	925	925	0
58	20250326	185500	35911447	925	925	925	925	0
59	20250326	185400	35911447	925	925	925	925	0
60	20250326	185300	35911447	925	925	925	925	0
61	20250326	185200	35911447	925	925	925	925	0
62	20250326	185100	35911447	925	925	925	925	781
63	20250326	185000	35911447	925	925	925	925	0
64	20250326	184900	35911447	925	925	925	925	0
65	20250326	184800	35911447	925	925	925	925	0
66	20250326	184700	35911447	925	925	925	925	0
67	20250326	184600	35911447	925	925	925	925	0
68	20250326	184500	35911447	925	925	925	925	0
69	20250326	184400	35911447	925	925	925	925	0
70	20250326	184300	35911447	925	925	925	925	0
71	20250326	184200	35911447	925	925	925	925	0
72	20250326	184100	35911447	925	925	925	925	0
73	20250326	184000	35911447	925	925	925	925	0
74	20250326	183900	35911447	925	925	925	925	0
75	20250326	183800	35911447	925	925	925	925	0
76	20250326	183700	35911447	925	925	925	925	0
77	20250326	183600	35911447	925	925	925	925	0
78	20250326	183500	35911447	925	925	925	925	0
79	20250326	183400	35911447	925	925	925	925	0
80	20250326	183300	35911447	925	925	925	925	0
81	20250326	183200	35911447	925	925	925	925	0
82	20250326	183100	35911447	925	925	925	925	0
83	20250326	183000	35911447	925	925	925	925	0
84	20250326	182900	35911447	925	925	925	925	0
85	20250326	182800	35911447	925	925	925	925	0
86	20250326	182700	35911447	925	925	925	925	0
87	20250326	182600	35911447	925	925	925	925	0
88	20250326	182500	35911447	925	925	925	925	0
89	20250326	182400	35911447	925	925	925	925	0
90	20250326	182300	35911447	925	925	925	925	0
91	20250326	182200	35911447	925	925	925	925	0
92	20250326	182100	35911447	925	925	925	925	781
93	20250326	182000	35911447	925	925	925	925	0
94	20250326	181900	35911447	925	925	925	925	0
95	20250326	181800	35911447	925	925	925	925	0
96	20250326	181700	35911447	925	925	925	925	0
97	20250326	181600	35911447	925	925	925	925	0
98	20250326	181500	35911447	925	925	925	925	0
99	20250326	181400	35911447	925	925	925	925	0
100	20250326	181300	35911447	925	925	925	925	0
101	20250326	181200	35911447	925	925	925	925	0
102	20250326	181100	35911447	925	925	925	925	0
103	20250326	181000	35911447	925	925	925	925	0
104	20250326	180900	35911447	925	925	925	925	0
105	20250326	180800	35911447	925	925	925	925	0
106	20250326	180700	35911447	925	925	925	925	0
107	20250326	180600	35911447	925	925	925	925	0
108	20250326	180500	35911447	925	925	925	925	0
109	20250326	180400	35911447	925	925	925	925	0
110	20250326	180300	35911447	925	925	925	925	0
111	20250326	180200	35911447	925	925	925	925	0
112	20250326	180100	35911447	925	925	925	925	0
113	20250326	180000	35911447	925	925	925	925	0
114	20250326	175900	35911447	925	925	925	925	0
115	20250326	175800	35911447	925	925	925	925	0
116	20250326	175700	35911447	925	925	925	925	0
117	20250326	175600	35911447	925	925	925	925	0
118	20250326	175500	35911447	925	925	925	925	0
119	20250326	175400	35911447	925	925	925	925	0
120	20250326	175300	35911447	925	925	925	925	0
121	20250326	175200	35911447	925	925	925	925	0
122	20250326	175100	35911447	925	925	925	925	781
123	20250326	175000	35911447	925	925	925	925	0
124	20250326	174900	35911447	925	925	925	925	0
125	20250326	174800	35911447	925	925	925	925	0
126	20250326	174700	35911447	925	925	925	925	0
127	20250326	174600	35911447	925	925	925	925	0
128	20250326	174500	35911447	925	925	925	925	0
129	20250326	174400	35911447	925	925	925	925	0
130	20250326	174300	35911447	925	925	925	925	0
131	20250326	174200	35911447	925	925	925	925	0
132	20250326	174100	35911447	925	925	925	925	0
133	20250326	174000	35911447	925	925	925	925	0
134	20250326	173900	35911447	925	925	925	925	0
135	20250326	173800	35911447	925	925	925	925	0
136	20250326	173700	35911447	925	925	925	925	0
137	20250326	173600	35911447	925	925	925	925	0
138	20250326	173500	35911447	925	925	925	925	0
139	20250326	173400	35911447	925	925	925	925	0
140	20250326	173300	35911447	925	925	925	925	0
141	20250326	173200	35911447	925	925	925	925	0
142	20250326	173100	35911447	925	925	925	925	0
143	20250326	173000	35911447	925	925	925	925	0
144	20250326	172900	35911447	925	925	925	925	0
145	20250326	172800	35911447	925	925	925	925	0
146	20250326	172700	35911447	925	925	925	925	0
147	20250326	172600	35911447	925	925	925	925	0
148	20250326	172500	35911447	925	925	925	925	0
149	20250326	172400	35911447	925	925	925	925	0
150	20250326	172300	35911447	925	925	925	925	0
151	20250326	172200	35911447	925	925	925	925	0
152	20250326	172100	35911447	925	925	925	925	781
153	20250326	172000	35911447	925	925	925	925	0
154	20250326	171900	35911447	925	925	925	925	0
155	20250326	171800	35911447	925	925	925	925	0
156	20250326	171700	35911447	925	925	925	925	0
157	20250326	171600	35911447	925	925	925	925	0
158	20250326	171500	35911447	925	925	925	925	0
159	20250326	171400	35911447	925	925	925	925	0
160	20250326	171300	35911447	925	925	925	925	0
161	20250326	171200	35911447	925	925	925	925	0
162	20250326	171100	35911447	925	925	925	925	0
163	20250326	171000	35911447	925	925	925	925	0
164	20250326	170900	35911447	925	925	925	925	0
165	20250326	170800	35911447	925	925	925	925	0
166	20250326	170700	35911447	925	925	925	925	0
167	20250326	170600	35911447	925	925	925	925	0
168	20250326	170500	35911447	925	925	925	925	0
169	20250326	170400	35911447	925	925	925	925	0
170	20250326	170300	35911447	925	925	925	925	0
171	20250326	170200	35911447	925	925	925	925	0
172	20250326	170100	35911447	925	925	925	925	0
173	20250326	170000	35911447	925	925	925	925	0
174	20250326	165900	35911447	925	925	925	925	0
175	20250326	165800	35911447	925	925	925	925	0
176	20250326	165700	35911447	925	925	925	925	0
177	20250326	165600	35911447	925	925	925	925	0
178	20250326	165500	35911447	925	925	925	925	0
179	20250326	165400	35911447	925	925	925	925	0
180	20250326	165300	35911447	925	925	925	925	0
181	20250326	165200	35911447	925	925	925	925	0
182	20250326	165100	35911447	925	925	925	925	781
183	20250326	165000	35911447	925	925	925	925	0
184	20250326	164900	35911447	925	925	925	925	0
185	20250326	164800	35911447	925	925	925	925	0
186	20250326	164700	35911447	925	925	925	925	0
187	20250326	164600	35911447	925	925	925	925	0
188	20250326	164500	35911447	925	925	925	925	0
189	20250326	164400	35911447	925	925	925	925	0
190	20250326	164300	35911447	925	925	925	925	0
191	20250326	164200	35911447	925	925	925	925	0
192	20250326	164100	35911447	925	925	925	925	0
193	20250326	164000	35911447	925	925	925	925	0
194	20250326	163900	35911447	925	925	925	925	0
195	20250326	163800	35911447	925	925	925	925	0
196	20250326	163700	35911447	925	925	925	925	0
197	20250326	163600	35911447	925	925	925	925	0
198	20250326	163500	35911447	925	925	925	925	0
199	20250326	163400	35911447	925	925	925	925	0
200	20250326	163300	35911447	925	925	925	925	0
201	20250326	163200	35911447	925	925	925	925	0
202	20250326	163100	35911447	925	925	925	925	0
203	20250326	163000	35911447	925	925	925	925	0
204	20250326	162900	35911447	925	925	925	925	0
205	20250326	162800	35911447	925	925	925	925	0
206	20250326	162700	35911447	925	925	925	925	0
207	20250326	162600	35911447	925	925	925	925	0
208	20250326	162500	35911447	925	925	925	925	0
209	20250326	162400	35911447	925	925	925	925	0
210	20250326	162300	35911447	925	925	925	925	0
211	20250326	162200	35911447	925	925	925	925	0
212	20250326	162100	35911447	925	925	925	925	781
213	20250326	162000	35911447	925	925	925	925	0
214	20250326	161900	35911447	925	925	925	925	0
215	20250326	161800	35911447	925	925	925	925	0
216	20250326	161700	35911447	925	925	925	925	0
217	20250326	161600	35911447	925	925	925	925	0
218	20250326	161500	35911447	925	925	925	925	0
219	20250326	161400	35911447	925	925	925	925	0
220	20250326	161300	35911447	925	925	925	925	0
221	20250326	161200	35911447	925	925	925	925	0
222	20250326	161100	35911447	925	925	925	925	0
223	20250326	161000	35911447	925	925	925	925	0
224	20250326	160900	35911447	925	925	925	925	0
225	20250326	160800	35911447	925	925	925	925	0
226	20250326	160700	35911447	925	925	925	925	0
227	20250326	160600	35911447	925	925	925	925	0
228	20250326	160500	35911447	925	925	925	925	0
229	20250326	160400	35911447	925	925	925	925	0
230	20250326	160300	35911447	925	925	925	925	0
231	20250326	160200	35911447	925	925	925	925	0
232	20250326	160100	35911447	925	925	925	925	0
233	20250326	160000	35911447	925	925	925	925	0
234	20250326	155900	35911447	925	925	925	925	0
235	20250326	155800	35911447	925	925	925	925	0
236	20250326	155700	35911447	925	925	925	925	0
237	20250326	155600	35911447	925	925	925	925	0
238	20250326	155500	35911447	925	925	925	925	0
239	20250326	155400	35911447	925	925	925	925	0
240	20250326	155300	35911447	925	925	925	925	0
241	20250326	155200	35911447	925	925	925	925	0
242	20250326	155100	35911447	925	925	925	925	781
243	20250326	155000	35911447	925	925	925	925	0
244	20250326	154900	35911447	925	925	925	925	0
245	20250326	154800	35911447	925	925	925	925	0
246	20250326	154700	35911447	925	925	925	925	0
247	20250326	154600	35911447	925	925	925	925	0
248	20250326	154500	35911447	925	925	925	925	0
249	20250326	154400	35911447	925	925	925	925	0
250	20250326	154300	35911447	925	925	925	925	0
251	20250326	154200	35911447	925	925	925	925	0
252	20250326	154100	35911447	925	925	925	925	0
253	20250326	154000	35911447	925	925	925	925	0
254	20250326	153900	35911447	925	925	925	925	0
255	20250326	153800	35911447	925	925	925	925	0
256	20250326	153700	35911447	925	925	925	925	0
257	20250326	153600	35911447	925	925	925	925	0
258	20250326	153500	35911447	925	925	925	925	0
259	20250326	153400	35911447	925	925	925	925	0
260	20250326	153300	35911447	925	925	925	925	0
261	20250326	153200	35911447	925	925	925	925	0
262	20250326	153100	35911447	925	925	925	925	0
263	20250326	153000	35911447	925	925	925	925	781
264	20250326	152900	35189022	925	925	925	925	0
265	20250326	152800	35189022	925	925	925	925	0
266	20250326	152700	35189022	925	925	925	925	0
267	20250326	152600	35189022	925	925	925	925	0
268	20250326	152500	35189022	925	925	925	925	0
269	20250326	152400	35189022	925	925	925	925	0
270	20250326	152300	35189022	925	925	925	925	0
271	20250326	152200	35189022	925	925	925	925	0
272	20250326	152100	35189022	925	925	925	925	0
273	20250326	152000	35189022	925	925	925	925	0
274	20250326	151900	35189022	925	925	925	925	0
275	20250326	151800	35189022	925	925	925	925	0
276	20250326	151700	35189022	925	925	925	925	0
277	20250326	151600	35189022	925	925	925	925	0
278	20250326	151500	35189022	925	925	925	925	0
279	20250326	151400	35189022	925	925	925	925	18
280	20250326	151300	35172372	925	925	925	925	0
281	20250326	151200	35172372	925	925	925	925	0
282	20250326	151100	35172372	925	925	925	925	0
283	20250326	151000	35172372	925	925	925	925	0
284	20250326	150900	35172372	925	925	925	925	0
285	20250326	150800	35172372	925	925	925	925	0
286	20250326	150700	35172372	925	925	925	925	0
287	20250326	150600	35172372	925	923	925	923	500
288	20250326	150500	34710472	922	922	922	922	0
289	20250326	150400	34710472	922	922	922	922	0
290	20250326	150300	34710472	922	922	922	921	21
291	20250326	150200	34691111	921	921	921	921	0
292	20250326	150100	34691111	921	921	921	921	0
293	20250326	150000	34691111	921	921	921	921	0
294	20250326	145900	34691111	921	921	921	921	0
295	20250326	145800	34691111	921	921	921	921	0
296	20250326	145700	34691111	921	921	921	921	0
297	20250326	145600	34691111	921	921	921	921	0
298	20250326	145500	34691111	921	921	921	921	0
299	20250326	145400	34691111	921	921	921	921	0
300	20250326	145300	34691111	921	921	921	921	160
301	20250326	145200	34543751	920	920	920	920	0
302	20250326	145100	34543751	920	920	920	920	0
303	20250326	145000	34543751	920	920	920	920	0
304	20250326	144900	34543751	920	920	920	920	0
305	20250326	144800	34543751	920	920	920	920	0
306	20250326	144700	34543751	920	920	920	920	0
307	20250326	144600	34543751	920	920	920	920	0
308	20250326	144500	34543751	920	920	920	920	0
309	20250326	144400	34543751	920	920	920	920	0
310	20250326	144300	34543751	920	920	920	920	0
311	20250326	144200	34543751	920	920	920	920	0
312	20250326	144100	34543751	920	920	920	920	0
313	20250326	144000	34543751	920	920	920	920	500
314	20250326	143900	34083751	925	925	925	925	0
315	20250326	143800	34083751	925	925	925	925	0
316	20250326	143700	34083751	925	925	925	925	0
317	20250326	143600	34083751	925	925	925	925	0
318	20250326	143500	34083751	925	925	925	925	0
319	20250326	143400	34083751	925	923	925	923	325
320	20250326	143300	33783228	925	925	925	925	0
321	20250326	143200	33783228	925	925	925	925	0
322	20250326	143100	33783228	925	925	925	925	0
323	20250326	143000	33783228	925	925	925	925	0
324	20250326	142900	33783228	925	925	925	925	0
325	20250326	142800	33783228	925	925	925	925	0
326	20250326	142700	33783228	925	925	925	925	0
327	20250326	142600	33783228	925	925	925	925	0
328	20250326	142500	33783228	925	925	925	925	0
329	20250326	142400	33783228	925	925	925	925	0
330	20250326	142300	33783228	925	925	925	925	0
331	20250326	142200	33783228	925	925	925	925	0
332	20250326	142100	33783228	925	925	925	925	0
333	20250326	142000	33783228	925	925	925	925	0
334	20250326	141900	33783228	925	925	925	925	10
335	20250326	141800	33773978	920	920	920	920	0
336	20250326	141700	33773978	920	920	920	920	0
337	20250326	141600	33773978	920	920	920	920	0
338	20250326	141500	33773978	920	920	920	920	0
339	20250326	141400	33773978	920	920	920	920	0
340	20250326	141300	33773978	920	920	920	920	0
341	20250326	141200	33773978	920	920	920	920	0
342	20250326	141100	33773978	920	920	920	920	0
343	20250326	141000	33773978	920	920	920	920	0
344	20250326	140900	33773978	920	920	920	920	0
345	20250326	140800	33773978	920	920	920	920	229
346	20250326	140700	33563298	924	924	924	924	0
347	20250326	140600	33563298	924	924	924	924	0
348	20250326	140500	33563298	924	924	924	924	0
349	20250326	140400	33563298	924	924	924	924	0
350	20250326	140300	33563298	924	924	924	924	26
351	20250326	140200	33539274	925	925	925	925	0
352	20250326	140100	33539274	925	925	925	925	0
353	20250326	140000	33539274	925	925	925	925	0
354	20250326	135900	33539274	925	925	925	925	0
355	20250326	135800	33539274	925	925	925	925	0
356	20250326	135700	33539274	925	925	925	925	0
357	20250326	135600	33539274	925	925	925	925	0
358	20250326	135500	33539274	925	925	925	925	0
359	20250326	135400	33539274	925	925	925	925	0
360	20250326	135300	33539274	925	925	925	925	0
361	20250326	135200	33539274	925	925	925	925	1000
362	20250326	135100	32614274	920	920	920	920	0
363	20250326	135000	32614274	920	920	920	920	0
364	20250326	134900	32614274	920	920	920	920	0
365	20250326	134800	32614274	920	920	920	920	0
366	20250326	134700	32614274	920	920	920	920	0
367	20250326	134600	32614274	920	920	920	920	0
368	20250326	134500	32614274	920	920	920	920	0
369	20250326	134400	32614274	920	920	920	920	0
370	20250326	134300	32614274	920	920	920	920	0
371	20250326	134200	32614274	920	920	920	920	0
372	20250326	134100	32614274	920	920	920	920	0
373	20250326	134000	32614274	920	920	920	920	0
374	20250326	133900	32614274	920	920	920	920	0
375	20250326	133800	32614274	920	920	920	920	0
376	20250326	133700	32614274	920	920	920	920	26
377	20250326	133600	32590354	920	920	920	920	0
378	20250326	133500	32590354	920	920	920	920	1993
379	20250326	133400	30756794	920	920	920	920	6
380	20250326	133300	30751274	920	918	920	918	528
381	20250326	133200	30266042	919	919	919	919	0
382	20250326	133100	30266042	919	919	919	919	0
383	20250326	133000	30266042	919	919	919	919	1543
384	20250326	132900	28848025	919	919	919	919	0
385	20250326	132800	28848025	919	919	919	919	0
386	20250326	132700	28848025	919	919	919	919	0
387	20250326	132600	28848025	919	919	919	919	0
388	20250326	132500	28848025	919	919	919	919	0
389	20250326	132400	28848025	919	919	919	919	0
390	20250326	132300	28848025	919	919	919	919	0
391	20250326	132200	28848025	919	919	919	919	0
392	20250326	132100	28848025	919	919	919	919	0
393	20250326	132000	28848025	919	919	919	919	0
394	20250326	131900	28848025	919	919	919	919	0
395	20250326	131800	28848025	919	919	919	919	0
396	20250326	131700	28848025	919	919	919	919	0
397	20250326	131600	28848025	919	919	919	919	0
398	20250326	131500	28848025	919	919	919	919	0
399	20250326	131400	28848025	919	919	919	919	0
400	20250326	131300	28848025	919	919	919	919	0
401	20250326	131200	28848025	919	919	919	919	0
402	20250326	131100	28848025	919	919	919	919	0
403	20250326	131000	28848025	919	919	919	919	0
404	20250326	130900	28848025	919	919	919	919	0
405	20250326	130800	28848025	919	919	919	919	0
406	20250326	130700	28848025	919	919	919	919	0
407	20250326	130600	28848025	919	919	919	919	0
408	20250326	130500	28848025	919	919	919	919	0
409	20250326	130400	28848025	919	919	919	919	0
410	20250326	130300	28848025	919	919	919	919	0
411	20250326	130200	28848025	919	919	919	919	0
412	20250326	130100	28848025	919	919	919	919	0
413	20250326	130000	28848025	919	919	919	919	0
414	20250326	125900	28848025	919	919	919	919	0
415	20250326	125800	28848025	919	919	919	919	0
416	20250326	125700	28848025	919	919	919	919	0
417	20250326	125600	28848025	919	919	919	919	0
418	20250326	125500	28848025	919	919	919	919	0
419	20250326	125400	28848025	919	919	919	919	0
420	20250326	125300	28848025	919	919	919	919	0
421	20250326	125200	28848025	919	919	919	919	0
422	20250326	125100	28848025	919	919	919	919	0
423	20250326	125000	28848025	919	919	919	919	0
424	20250326	124900	28848025	919	919	919	919	0
425	20250326	124800	28848025	919	919	919	919	0
426	20250326	124700	28848025	919	919	919	919	0
427	20250326	124600	28848025	919	919	919	919	0
428	20250326	124500	28848025	919	919	919	919	0
429	20250326	124400	28848025	919	919	919	919	0
430	20250326	124300	28848025	919	919	919	919	0
431	20250326	124200	28848025	919	919	919	919	0
432	20250326	124100	28848025	919	919	919	919	0
433	20250326	124000	28848025	919	919	919	919	0
434	20250326	123900	28848025	919	919	919	919	0
435	20250326	123800	28848025	919	919	919	919	0
436	20250326	123700	28848025	919	919	919	919	0
437	20250326	123600	28848025	919	919	919	919	0
438	20250326	123500	28848025	919	919	919	919	0
439	20250326	123400	28848025	919	919	919	919	100
440	20250326	123300	28756125	918	918	918	918	0
441	20250326	123200	28756125	918	918	918	918	0
442	20250326	123100	28756125	918	918	918	918	0
443	20250326	123000	28756125	918	918	918	918	0
444	20250326	122900	28756125	918	918	918	918	0
445	20250326	122800	28756125	918	918	918	918	0
446	20250326	122700	28756125	918	918	918	918	0
447	20250326	122600	28756125	918	918	918	918	0
448	20250326	122500	28756125	918	918	918	918	0
449	20250326	122400	28756125	918	918	918	918	0
450	20250326	122300	28756125	918	918	918	918	0
451	20250326	122200	28756125	918	918	918	918	0
452	20250326	122100	28756125	918	918	918	918	0
453	20250326	122000	28756125	918	918	918	918	0
454	20250326	121900	28756125	918	918	918	918	0
455	20250326	121800	28756125	918	918	918	918	0
456	20250326	121700	28756125	918	918	918	918	0
457	20250326	121600	28756125	918	918	918	918	0
458	20250326	121500	28756125	918	918	918	918	0
459	20250326	121400	28756125	918	918	918	918	0
460	20250326	121300	28756125	918	918	918	918	0
461	20250326	121200	28756125	918	918	918	918	0
462	20250326	121100	28756125	918	918	918	918	0
463	20250326	121000	28756125	918	918	918	918	0
464	20250326	120900	28756125	918	918	918	918	0
465	20250326	120800	28756125	918	920	920	918	661
466	20250326	120700	28148540	919	919	919	919	0
467	20250326	120600	28148540	919	919	919	919	0
468	20250326	120500	28148540	919	919	919	919	0
469	20250326	120400	28148540	919	919	919	919	0
470	20250326	120300	28148540	919	920	920	919	650
471	20250326	120200	27551130	926	924	926	924	768
472	20250326	120100	26841229	924	924	924	924	0
473	20250326	120000	26841229	924	924	924	924	0
474	20250326	115900	26841229	924	924	924	924	0
475	20250326	115800	26841229	924	924	924	924	0
476	20250326	115700	26841229	924	924	924	924	0
477	20250326	115600	26841229	924	924	924	924	0
478	20250326	115500	26841229	924	924	924	924	0
479	20250326	115400	26841229	924	924	924	924	0
480	20250326	115300	26841229	924	924	924	924	0
481	20250326	115200	26841229	924	924	924	924	0
482	20250326	115100	26841229	924	924	924	924	0
483	20250326	115000	26841229	924	924	924	924	0
484	20250326	114900	26841229	924	924	924	924	0
485	20250326	114800	26841229	924	924	924	924	0
486	20250326	114700	26841229	924	924	924	924	0
487	20250326	114600	26841229	924	924	924	924	0
488	20250326	114500	26841229	924	924	924	924	0
489	20250326	114400	26841229	924	924	924	924	0
490	20250326	114300	26841229	924	924	924	924	0
491	20250326	114200	26841229	924	924	924	924	0
492	20250326	114100	26841229	924	924	924	924	0
493	20250326	114000	26841229	924	924	924	924	0
494	20250326	113900	26841229	924	924	924	924	0
495	20250326	113800	26841229	924	924	924	924	0
496	20250326	113700	26841229	924	924	924	924	0
497	20250326	113600	26841229	924	924	924	924	0
498	20250326	113500	26841229	924	924	924	924	500
499	20250326	113400	26379229	924	924	924	924	0
500	20250326	113300	26379229	924	924	924	924	0
501	20250326	113200	26379229	924	924	924	924	100
502	20250326	113100	26286829	924	924	924	924	0
503	20250326	113000	26286829	924	924	924	924	0
504	20250326	112900	26286829	924	924	924	924	0
505	20250326	112800	26286829	924	924	924	924	0
506	20250326	112700	26286829	924	924	924	924	0
507	20250326	112600	26286829	924	924	924	924	0
508	20250326	112500	26286829	924	924	924	924	715
509	20250326	112400	25626169	924	924	924	924	0
510	20250326	112300	25626169	924	924	924	924	0
511	20250326	112200	25626169	924	920	924	920	435
512	20250326	112100	25225893	919	919	919	919	0
513	20250326	112000	25225893	919	919	919	919	0
514	20250326	111900	25225893	919	919	919	919	0
515	20250326	111800	25225893	919	919	919	919	0
516	20250326	111700	25225893	919	919	919	919	0
517	20250326	111600	25225893	919	919	919	919	0
518	20250326	111500	25225893	919	919	919	919	0
519	20250326	111400	25225893	919	919	919	919	0
520	20250326	111300	25225893	919	919	919	919	0
521	20250326	111200	25225893	919	919	919	919	0
522	20250326	111100	25225893	919	919	919	919	0
523	20250326	111000	25225893	919	919	919	919	0
524	20250326	110900	25225893	919	919	919	919	0
525	20250326	110800	25225893	919	919	919	919	0
526	20250326	110700	25225893	919	919	919	919	0
527	20250326	110600	25225893	919	919	919	919	0
528	20250326	110500	25225893	919	919	919	919	0
529	20250326	110400	25225893	919	919	919	919	0
530	20250326	110300	25225893	919	919	919	919	0
531	20250326	110200	25225893	919	919	919	919	0
532	20250326	110100	25225893	919	919	919	919	0
533	20250326	110000	25225893	919	919	919	919	0
534	20250326	105900	25225893	919	919	919	919	0
535	20250326	105800	25225893	919	919	919	919	0
536	20250326	105700	25225893	919	919	919	919	0
537	20250326	105600	25225893	919	919	919	919	0
538	20250326	105500	25225893	919	919	919	919	0
539	20250326	105400	25225893	919	919	919	919	0
540	20250326	105300	25225893	919	919	919	919	0
541	20250326	105200	25225893	919	919	919	919	0
542	20250326	105100	25225893	919	919	919	919	0
543	20250326	105000	25225893	919	919	919	919	0
544	20250326	104900	25225893	919	919	919	919	0
545	20250326	104800	25225893	919	919	919	919	0
546	20250326	104700	25225893	919	920	920	919	500
547	20250326	104600	24766322	924	924	924	924	0
548	20250326	104500	24766322	924	924	924	924	0
549	20250326	104400	24766322	924	924	924	924	0
550	20250326	104300	24766322	924	920	924	920	231
551	20250326	104200	24553722	919	919	919	919	0
552	20250326	104100	24553722	919	920	920	919	340
553	20250326	104000	24240936	920	920	920	920	0
554	20250326	103900	24240936	920	920	920	920	0
555	20250326	103800	24240936	920	920	920	920	0
556	20250326	103700	24240936	920	920	920	920	0
557	20250326	103600	24240936	920	920	920	920	0
558	20250326	103500	24240936	920	920	920	920	588
559	20250326	103400	23699976	920	921	921	920	5542
560	20250326	103300	18601024	927	927	927	927	0
561	20250326	103200	18601024	927	926	927	926	150
562	20250326	103100	18462024	926	926	926	926	0
563	20250326	103000	18462024	926	920	926	920	235
564	20250326	102900	18245648	919	920	920	919	3882
565	20250326	102800	14676244	925	920	925	920	620
566	20250326	102700	14105244	925	925	925	925	0
567	20250326	102600	14105244	925	925	925	925	0
568	20250326	102500	14105244	925	925	925	925	0
569	20250326	102400	14105244	925	925	925	925	0
570	20250326	102300	14105244	925	925	925	925	0
571	20250326	102200	14105244	925	925	925	925	0
572	20250326	102100	14105244	925	925	925	925	10
573	20250326	102000	14095994	921	921	921	921	0
574	20250326	101900	14095994	921	921	921	921	0
575	20250326	101800	14095994	921	921	921	921	0
576	20250326	101700	14095994	921	921	921	921	0
577	20250326	101600	14095994	921	921	921	921	0
578	20250326	101500	14095994	921	921	921	921	0
579	20250326	101400	14095994	921	921	921	921	0
580	20250326	101300	14095994	921	921	921	921	0
581	20250326	101200	14095994	921	921	921	921	70
582	20250326	101100	14031524	919	919	920	919	3390
583	20250326	101000	10914502	919	917	919	917	353
584	20250326	100900	10590725	920	920	920	920	0
585	20250326	100800	10590725	920	920	920	920	0
586	20250326	100700	10590725	920	920	920	920	0
587	20250326	100600	10590725	920	920	920	920	4
588	20250326	100500	10587045	920	920	920	920	0
589	20250326	100400	10587045	920	920	920	920	0
590	20250326	100300	10587045	920	920	920	920	0
591	20250326	100200	10587045	920	920	920	920	0
592	20250326	100100	10587045	920	920	920	920	0
593	20250326	100000	10587045	920	920	920	920	184
594	20250326	095900	10417765	920	920	920	920	500
595	20250326	095800	9957765	920	920	920	920	1702
596	20250326	095700	8391925	927	927	927	927	0
597	20250326	095600	8391925	927	927	927	927	0
598	20250326	095500	8391925	927	927	927	927	0
599	20250326	095400	8391925	927	925	927	925	1079
600	20250326	095300	7392069	925	925	925	925	10
601	20250326	095200	7382819	917	917	917	917	0
602	20250326	095100	7382819	917	917	917	917	0
603	20250326	095000	7382819	917	917	917	917	0
604	20250326	094900	7382819	917	917	917	917	500
605	20250326	094800	6924319	926	926	926	926	0
606	20250326	094700	6924319	926	926	926	926	215
607	20250326	094600	6725229	926	926	926	926	1
608	20250326	094500	6724303	926	927	927	926	4
609	20250326	094400	6720597	927	927	927	927	0
610	20250326	094300	6720597	927	927	927	927	1
611	20250326	094200	6719670	921	921	921	921	0
612	20250326	094100	6719670	921	921	921	921	500
613	20250326	094000	6259170	918	918	918	918	0
614	20250326	093900	6259170	918	918	918	918	0
615	20250326	093800	6259170	918	919	919	918	656
616	20250326	093700	5656845	920	920	920	920	321
617	20250326	093600	5361525	920	920	920	920	300
618	20250326	093500	5085525	920	920	920	920	53
619	20250326	093400	5036765	930	930	930	930	0
620	20250326	093300	5036765	930	921	930	921	871
621	20250326	093200	4228478	928	921	928	921	23
622	20250326	093100	4207225	921	922	922	921	914
623	20250326	093000	3365401	930	930	931	930	457
624	20250326	092900	2940384	930	928	930	928	1171
625	20250326	092800	1852652	927	927	927	927	10
626	20250326	092700	1843382	927	927	927	927	0
627	20250326	092600	1843382	927	927	927	927	0
628	20250326	092500	1843382	927	928	928	919	520
629	20250326	092400	1364829	925	925	925	925	56
630	20250326	092300	1313029	928	928	928	928	10
631	20250326	092200	1303749	921	921	921	921	0
632	20250326	092100	1303749	921	921	921	921	0
633	20250326	092000	1303749	921	921	921	921	44
634	20250326	091900	1263225	927	927	927	927	0
635	20250326	091800	1263225	927	927	927	927	0
636	20250326	091700	1263225	927	927	927	927	0
637	20250326	091600	1263225	927	927	927	927	0
638	20250326	091500	1263225	927	927	927	927	400
639	20250326	091400	892425	927	926	927	926	372
640	20250326	091300	547900	926	926	926	926	11
641	20250326	091200	537714	927	927	927	927	0
642	20250326	091100	537714	927	927	927	927	0
643	20250326	091000	537714	927	927	927	927	0
644	20250326	090900	537714	927	927	927	927	0
645	20250326	090800	537714	927	927	927	927	0
646	20250326	090700	537714	927	927	927	927	0
647	20250326	090600	537714	927	927	927	927	0
648	20250326	090500	537714	927	925	928	925	210
649	20250326	090400	343150	925	922	925	922	10
650	20250326	090300	333904	920	920	920	920	319
651	20250326	090200	40424	915	919	920	915	18
652	20250326	090100	23909	920	920	920	920	10
653	20250326	090000	14709	919	920	920	919	16