KissMeData/074430/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	195400	44701634	926	926	926	926	3436
3	20250320	195300	44701634	926	926	926	926	0
4	20250320	195200	44701634	926	926	926	926	0
5	20250320	195100	44701634	926	926	926	926	0
6	20250320	195000	44701634	926	926	926	926	0
7	20250320	194900	44701634	926	926	926	926	0
8	20250320	194800	44701634	926	926	926	926	0
9	20250320	194700	44701634	926	926	926	926	0
10	20250320	194600	44701634	926	926	926	926	0
11	20250320	194500	44701634	926	926	926	926	0
12	20250320	194400	44701634	926	926	926	926	0
13	20250320	194300	44701634	926	926	926	926	0
14	20250320	194200	44701634	926	926	926	926	0
15	20250320	194100	44701634	926	926	926	926	0
16	20250320	194000	44701634	926	926	926	926	0
17	20250320	193900	44701634	926	926	926	926	0
18	20250320	193800	44701634	926	926	926	926	0
19	20250320	193700	44701634	926	926	926	926	0
20	20250320	193600	44701634	926	926	926	926	0
21	20250320	193500	44701634	926	926	926	926	0
22	20250320	193400	44701634	926	926	926	926	0
23	20250320	193300	44701634	926	926	926	926	0
24	20250320	193200	44701634	926	926	926	926	0
25	20250320	193100	44701634	926	926	926	926	0
26	20250320	193000	44701634	926	926	926	926	0
27	20250320	192900	44701634	926	926	926	926	0
28	20250320	192800	44701634	926	926	926	926	0
29	20250320	192700	44701634	926	926	926	926	0
30	20250320	192600	44701634	926	926	926	926	0
31	20250320	192500	44701634	926	926	926	926	0
32	20250320	192400	44701634	926	926	926	926	3436
33	20250320	192300	44701634	926	926	926	926	0
34	20250320	192200	44701634	926	926	926	926	0
35	20250320	192100	44701634	926	926	926	926	0
36	20250320	192000	44701634	926	926	926	926	0
37	20250320	191900	44701634	926	926	926	926	0
38	20250320	191800	44701634	926	926	926	926	0
39	20250320	191700	44701634	926	926	926	926	0
40	20250320	191600	44701634	926	926	926	926	0
41	20250320	191500	44701634	926	926	926	926	0
42	20250320	191400	44701634	926	926	926	926	0
43	20250320	191300	44701634	926	926	926	926	0
44	20250320	191200	44701634	926	926	926	926	0
45	20250320	191100	44701634	926	926	926	926	0
46	20250320	191000	44701634	926	926	926	926	0
47	20250320	190900	44701634	926	926	926	926	0
48	20250320	190800	44701634	926	926	926	926	0
49	20250320	190700	44701634	926	926	926	926	0
50	20250320	190600	44701634	926	926	926	926	0
51	20250320	190500	44701634	926	926	926	926	0
52	20250320	190400	44701634	926	926	926	926	0
53	20250320	190300	44701634	926	926	926	926	0
54	20250320	190200	44701634	926	926	926	926	0
55	20250320	190100	44701634	926	926	926	926	0
56	20250320	190000	44701634	926	926	926	926	0
57	20250320	185900	44701634	926	926	926	926	0
58	20250320	185800	44701634	926	926	926	926	0
59	20250320	185700	44701634	926	926	926	926	0
60	20250320	185600	44701634	926	926	926	926	0
61	20250320	185500	44701634	926	926	926	926	0
62	20250320	185400	44701634	926	926	926	926	3436
63	20250320	185300	44701634	926	926	926	926	0
64	20250320	185200	44701634	926	926	926	926	0
65	20250320	185100	44701634	926	926	926	926	0
66	20250320	185000	44701634	926	926	926	926	0
67	20250320	184900	44701634	926	926	926	926	0
68	20250320	184800	44701634	926	926	926	926	0
69	20250320	184700	44701634	926	926	926	926	0
70	20250320	184600	44701634	926	926	926	926	0
71	20250320	184500	44701634	926	926	926	926	0
72	20250320	184400	44701634	926	926	926	926	0
73	20250320	184300	44701634	926	926	926	926	0
74	20250320	184200	44701634	926	926	926	926	0
75	20250320	184100	44701634	926	926	926	926	0
76	20250320	184000	44701634	926	926	926	926	0
77	20250320	183900	44701634	926	926	926	926	0
78	20250320	183800	44701634	926	926	926	926	0
79	20250320	183700	44701634	926	926	926	926	0
80	20250320	183600	44701634	926	926	926	926	0
81	20250320	183500	44701634	926	926	926	926	0
82	20250320	183400	44701634	926	926	926	926	0
83	20250320	183300	44701634	926	926	926	926	0
84	20250320	183200	44701634	926	926	926	926	0
85	20250320	183100	44701634	926	926	926	926	0
86	20250320	183000	44701634	926	926	926	926	0
87	20250320	182900	44701634	926	926	926	926	0
88	20250320	182800	44701634	926	926	926	926	0
89	20250320	182700	44701634	926	926	926	926	0
90	20250320	182600	44701634	926	926	926	926	0
91	20250320	182500	44701634	926	926	926	926	0
92	20250320	182400	44701634	926	926	926	926	3436
93	20250320	182300	44701634	926	926	926	926	0
94	20250320	182200	44701634	926	926	926	926	0
95	20250320	182100	44701634	926	926	926	926	0
96	20250320	182000	44701634	926	926	926	926	0
97	20250320	181900	44701634	926	926	926	926	0
98	20250320	181800	44701634	926	926	926	926	0
99	20250320	181700	44701634	926	926	926	926	0
100	20250320	181600	44701634	926	926	926	926	0
101	20250320	181500	44701634	926	926	926	926	0
102	20250320	181400	44701634	926	926	926	926	0
103	20250320	181300	44701634	926	926	926	926	0
104	20250320	181200	44701634	926	926	926	926	0
105	20250320	181100	44701634	926	926	926	926	0
106	20250320	181000	44701634	926	926	926	926	0
107	20250320	180900	44701634	926	926	926	926	0
108	20250320	180800	44701634	926	926	926	926	0
109	20250320	180700	44701634	926	926	926	926	0
110	20250320	180600	44701634	926	926	926	926	0
111	20250320	180500	44701634	926	926	926	926	0
112	20250320	180400	44701634	926	926	926	926	0
113	20250320	180300	44701634	926	926	926	926	0
114	20250320	180200	44701634	926	926	926	926	0
115	20250320	180100	44701634	926	926	926	926	0
116	20250320	180000	44701634	926	926	926	926	0
117	20250320	175900	44701634	926	926	926	926	0
118	20250320	175800	44701634	926	926	926	926	0
119	20250320	175700	44701634	926	926	926	926	0
120	20250320	175600	44701634	926	926	926	926	0
121	20250320	175500	44701634	926	926	926	926	0
122	20250320	175400	44701634	926	926	926	926	3436
123	20250320	175300	44701634	926	926	926	926	0
124	20250320	175200	44701634	926	926	926	926	0
125	20250320	175100	44701634	926	926	926	926	0
126	20250320	175000	44701634	926	926	926	926	0
127	20250320	174900	44701634	926	926	926	926	0
128	20250320	174800	44701634	926	926	926	926	0
129	20250320	174700	44701634	926	926	926	926	0
130	20250320	174600	44701634	926	926	926	926	0
131	20250320	174500	44701634	926	926	926	926	0
132	20250320	174400	44701634	926	926	926	926	0
133	20250320	174300	44701634	926	926	926	926	0
134	20250320	174200	44701634	926	926	926	926	0
135	20250320	174100	44701634	926	926	926	926	0
136	20250320	174000	44701634	926	926	926	926	0
137	20250320	173900	44701634	926	926	926	926	0
138	20250320	173800	44701634	926	926	926	926	0
139	20250320	173700	44701634	926	926	926	926	0
140	20250320	173600	44701634	926	926	926	926	0
141	20250320	173500	44701634	926	926	926	926	0
142	20250320	173400	44701634	926	926	926	926	0
143	20250320	173300	44701634	926	926	926	926	0
144	20250320	173200	44701634	926	926	926	926	0
145	20250320	173100	44701634	926	926	926	926	0
146	20250320	173000	44701634	926	926	926	926	0
147	20250320	172900	44701634	926	926	926	926	0
148	20250320	172800	44701634	926	926	926	926	0
149	20250320	172700	44701634	926	926	926	926	0
150	20250320	172600	44701634	926	926	926	926	0
151	20250320	172500	44701634	926	926	926	926	0
152	20250320	172400	44701634	926	926	926	926	3436
153	20250320	172300	44701634	926	926	926	926	0
154	20250320	172200	44701634	926	926	926	926	0
155	20250320	172100	44701634	926	926	926	926	0
156	20250320	172000	44701634	926	926	926	926	0
157	20250320	171900	44701634	926	926	926	926	0
158	20250320	171800	44701634	926	926	926	926	0
159	20250320	171700	44701634	926	926	926	926	0
160	20250320	171600	44701634	926	926	926	926	0
161	20250320	171500	44701634	926	926	926	926	0
162	20250320	171400	44701634	926	926	926	926	0
163	20250320	171300	44701634	926	926	926	926	0
164	20250320	171200	44701634	926	926	926	926	0
165	20250320	171100	44701634	926	926	926	926	0
166	20250320	171000	44701634	926	926	926	926	0
167	20250320	170900	44701634	926	926	926	926	0
168	20250320	170800	44701634	926	926	926	926	0
169	20250320	170700	44701634	926	926	926	926	0
170	20250320	170600	44701634	926	926	926	926	0
171	20250320	170500	44701634	926	926	926	926	0
172	20250320	170400	44701634	926	926	926	926	0
173	20250320	170300	44701634	926	926	926	926	0
174	20250320	170200	44701634	926	926	926	926	0
175	20250320	170100	44701634	926	926	926	926	0
176	20250320	170000	44701634	926	926	926	926	0
177	20250320	165900	44701634	926	926	926	926	0
178	20250320	165800	44701634	926	926	926	926	0
179	20250320	165700	44701634	926	926	926	926	0
180	20250320	165600	44701634	926	926	926	926	0
181	20250320	165500	44701634	926	926	926	926	0
182	20250320	165400	44701634	926	926	926	926	3436
183	20250320	165300	44701634	926	926	926	926	0
184	20250320	165200	44701634	926	926	926	926	0
185	20250320	165100	44701634	926	926	926	926	0
186	20250320	165000	44701634	926	926	926	926	0
187	20250320	164900	44701634	926	926	926	926	0
188	20250320	164800	44701634	926	926	926	926	0
189	20250320	164700	44701634	926	926	926	926	0
190	20250320	164600	44701634	926	926	926	926	0
191	20250320	164500	44701634	926	926	926	926	0
192	20250320	164400	44701634	926	926	926	926	0
193	20250320	164300	44701634	926	926	926	926	0
194	20250320	164200	44701634	926	926	926	926	0
195	20250320	164100	44701634	926	926	926	926	0
196	20250320	164000	44701634	926	926	926	926	0
197	20250320	163900	44701634	926	926	926	926	0
198	20250320	163800	44701634	926	926	926	926	0
199	20250320	163700	44701634	926	926	926	926	0
200	20250320	163600	44701634	926	926	926	926	0
201	20250320	163500	44701634	926	926	926	926	0
202	20250320	163400	44701634	926	926	926	926	0
203	20250320	163300	44701634	926	926	926	926	0
204	20250320	163200	44701634	926	926	926	926	0
205	20250320	163100	44701634	926	926	926	926	0
206	20250320	163000	44701634	926	926	926	926	0
207	20250320	162900	44701634	926	926	926	926	0
208	20250320	162800	44701634	926	926	926	926	0
209	20250320	162700	44701634	926	926	926	926	0
210	20250320	162600	44701634	926	926	926	926	0
211	20250320	162500	44701634	926	926	926	926	0
212	20250320	162400	44701634	926	926	926	926	3436
213	20250320	162300	44701634	926	926	926	926	0
214	20250320	162200	44701634	926	926	926	926	0
215	20250320	162100	44701634	926	926	926	926	0
216	20250320	162000	44701634	926	926	926	926	0
217	20250320	161900	44701634	926	926	926	926	0
218	20250320	161800	44701634	926	926	926	926	0
219	20250320	161700	44701634	926	926	926	926	0
220	20250320	161600	44701634	926	926	926	926	0
221	20250320	161500	44701634	926	926	926	926	0
222	20250320	161400	44701634	926	926	926	926	0
223	20250320	161300	44701634	926	926	926	926	0
224	20250320	161200	44701634	926	926	926	926	0
225	20250320	161100	44701634	926	926	926	926	0
226	20250320	161000	44701634	926	926	926	926	0
227	20250320	160900	44701634	926	926	926	926	0
228	20250320	160800	44701634	926	926	926	926	0
229	20250320	160700	44701634	926	926	926	926	0
230	20250320	160600	44701634	926	926	926	926	0
231	20250320	160500	44701634	926	926	926	926	0
232	20250320	160400	44701634	926	926	926	926	0
233	20250320	160300	44701634	926	926	926	926	0
234	20250320	160200	44701634	926	926	926	926	0
235	20250320	160100	44701634	926	926	926	926	0
236	20250320	160000	44701634	926	926	926	926	0
237	20250320	155900	44701634	926	926	926	926	0
238	20250320	155800	44701634	926	926	926	926	0
239	20250320	155700	44701634	926	926	926	926	0
240	20250320	155600	44701634	926	926	926	926	0
241	20250320	155500	44701634	926	926	926	926	0
242	20250320	155400	44701634	926	926	926	926	3436
243	20250320	155300	44701634	926	926	926	926	0
244	20250320	155200	44701634	926	926	926	926	0
245	20250320	155100	44701634	926	926	926	926	0
246	20250320	155000	44701634	926	926	926	926	0
247	20250320	154900	44701634	926	926	926	926	0
248	20250320	154800	44701634	926	926	926	926	0
249	20250320	154700	44701634	926	926	926	926	0
250	20250320	154600	44701634	926	926	926	926	0
251	20250320	154500	44701634	926	926	926	926	0
252	20250320	154400	44701634	926	926	926	926	0
253	20250320	154300	44701634	926	926	926	926	0
254	20250320	154200	44701634	926	926	926	926	0
255	20250320	154100	44701634	926	926	926	926	0
256	20250320	154000	44701634	926	926	926	926	0
257	20250320	153900	44701634	926	926	926	926	0
258	20250320	153800	44701634	926	926	926	926	0
259	20250320	153700	44701634	926	926	926	926	0
260	20250320	153600	44701634	926	926	926	926	0
261	20250320	153500	44701634	926	926	926	926	0
262	20250320	153400	44701634	926	926	926	926	0
263	20250320	153300	44701634	926	926	926	926	0
264	20250320	153200	44701634	926	926	926	926	0
265	20250320	153100	44701634	926	926	926	926	0
266	20250320	153000	44701634	926	926	926	926	3436
267	20250320	152900	41519898	926	926	926	926	0
268	20250320	152800	41519898	926	926	926	926	0
269	20250320	152700	41519898	926	926	926	926	0
270	20250320	152600	41519898	926	926	926	926	0
271	20250320	152500	41519898	926	926	926	926	0
272	20250320	152400	41519898	926	926	926	926	0
273	20250320	152300	41519898	926	926	926	926	0
274	20250320	152200	41519898	926	926	926	926	0
275	20250320	152100	41519898	926	926	926	926	0
276	20250320	152000	41519898	926	926	926	926	0
277	20250320	151900	41519898	926	926	926	926	0
278	20250320	151800	41519898	926	926	926	926	0
279	20250320	151700	41519898	926	926	926	926	0
280	20250320	151600	41519898	926	926	926	926	0
281	20250320	151500	41519898	926	926	926	926	0
282	20250320	151400	41519898	926	926	926	926	0
283	20250320	151300	41519898	926	926	926	926	0
284	20250320	151200	41519898	926	926	926	926	3
285	20250320	151100	41517120	926	926	926	926	0
286	20250320	151000	41517120	926	926	926	926	0
287	20250320	150900	41517120	926	926	926	926	4
288	20250320	150800	41513416	926	926	926	926	0
289	20250320	150700	41513416	926	926	926	926	0
290	20250320	150600	41513416	926	926	926	926	0
291	20250320	150500	41513416	926	926	926	926	0
292	20250320	150400	41513416	926	926	926	926	100
293	20250320	150300	41420816	926	926	926	926	0
294	20250320	150200	41420816	926	926	926	926	1
295	20250320	150100	41419890	920	920	920	920	0
296	20250320	150000	41419890	920	920	920	920	41
297	20250320	145900	41382170	924	924	924	924	0
298	20250320	145800	41382170	924	924	924	924	40
299	20250320	145700	41345210	924	924	924	924	0
300	20250320	145600	41345210	924	924	924	924	0
301	20250320	145500	41345210	924	924	924	924	9
302	20250320	145400	41336894	926	926	926	926	0
303	20250320	145300	41336894	926	926	926	926	0
304	20250320	145200	41336894	926	926	926	926	0
305	20250320	145100	41336894	926	926	926	926	0
306	20250320	145000	41336894	926	926	926	926	0
307	20250320	144900	41336894	926	926	926	926	0
308	20250320	144800	41336894	926	926	926	926	0
309	20250320	144700	41336894	926	926	926	926	0
310	20250320	144600	41336894	926	926	926	926	0
311	20250320	144500	41336894	926	926	926	926	1
312	20250320	144400	41335968	918	918	918	918	550
313	20250320	144300	40831068	918	920	920	918	700
314	20250320	144200	40188362	926	921	926	921	229
315	20250320	144100	39977443	920	920	920	920	0
316	20250320	144000	39977443	920	920	920	920	0
317	20250320	143900	39977443	920	920	920	920	0
318	20250320	143800	39977443	920	920	920	920	0
319	20250320	143700	39977443	920	920	920	920	0
320	20250320	143600	39977443	920	920	920	920	0
321	20250320	143500	39977443	920	920	920	920	0
322	20250320	143400	39977443	920	920	920	920	0
323	20250320	143300	39977443	920	920	920	920	0
324	20250320	143200	39977443	920	920	920	920	0
325	20250320	143100	39977443	920	920	920	920	1112
326	20250320	143000	38954403	927	927	927	927	306
327	20250320	142900	38670741	927	927	927	927	0
328	20250320	142800	38670741	927	927	927	927	0
329	20250320	142700	38670741	927	927	927	927	0
330	20250320	142600	38670741	927	926	927	926	100
331	20250320	142500	38578066	921	922	922	921	401
332	20250320	142400	38208645	926	926	926	926	0
333	20250320	142300	38208645	926	926	926	926	25
334	20250320	142200	38185495	927	927	927	927	0
335	20250320	142100	38185495	927	927	927	927	0
336	20250320	142000	38185495	927	927	927	927	0
337	20250320	141900	38185495	927	927	927	927	0
338	20250320	141800	38185495	927	927	927	927	0
339	20250320	141700	38185495	927	927	927	927	0
340	20250320	141600	38185495	927	927	927	927	0
341	20250320	141500	38185495	927	927	927	927	0
342	20250320	141400	38185495	927	927	927	927	100
343	20250320	141300	38092795	927	927	927	927	0
344	20250320	141200	38092795	927	927	927	927	26
345	20250320	141100	38068693	927	927	927	927	2
346	20250320	141000	38066839	927	927	927	927	0
347	20250320	140900	38066839	927	927	927	927	0
348	20250320	140800	38066839	927	927	927	927	0
349	20250320	140700	38066839	927	927	927	927	0
350	20250320	140600	38066839	927	927	927	927	473
351	20250320	140500	37628368	927	927	927	927	44
352	20250320	140400	37587580	919	927	927	919	219
353	20250320	140300	37386167	927	927	927	927	11
354	20250320	140200	37375970	919	919	919	919	0
355	20250320	140100	37375970	919	921	921	919	2100
356	20250320	140000	35445266	921	925	925	921	256
357	20250320	135900	35209338	919	919	919	919	0
358	20250320	135800	35209338	919	919	919	919	0
359	20250320	135700	35209338	919	919	919	919	0
360	20250320	135600	35209338	919	920	920	919	50
361	20250320	135500	35163355	920	920	920	920	40
362	20250320	135400	35126555	928	920	928	920	802
363	20250320	135300	34382519	924	924	924	924	0
364	20250320	135200	34382519	924	924	924	924	0
365	20250320	135100	34382519	924	924	924	924	0
366	20250320	135000	34382519	924	924	924	924	0
367	20250320	134900	34382519	924	924	924	924	0
368	20250320	134800	34382519	924	924	924	924	0
369	20250320	134700	34382519	924	921	924	920	1323
370	20250320	134600	33164118	924	924	924	924	0
371	20250320	134500	33164118	924	924	924	924	0
372	20250320	134400	33164118	924	924	924	924	613
373	20250320	134300	32597706	924	924	924	924	77
374	20250320	134200	32526558	924	924	924	924	0
375	20250320	134100	32526558	924	924	924	924	0
376	20250320	134000	32526558	924	924	924	924	0
377	20250320	133900	32526558	924	924	924	924	25
378	20250320	133800	32503458	928	928	928	928	1
379	20250320	133700	32502530	927	927	927	927	0
380	20250320	133600	32502530	927	925	927	925	372
381	20250320	133500	32157706	920	920	920	920	0
382	20250320	133400	32157706	920	920	920	920	0
383	20250320	133300	32157706	920	920	920	920	0
384	20250320	133200	32157706	920	920	920	920	0
385	20250320	133100	32157706	920	920	920	920	0
386	20250320	133000	32157706	920	920	920	920	0
387	20250320	132900	32157706	920	920	920	920	0
388	20250320	132800	32157706	920	920	920	920	0
389	20250320	132700	32157706	920	920	920	920	0
390	20250320	132600	32157706	920	920	920	920	128
391	20250320	132500	32039946	926	926	926	926	0
392	20250320	132400	32039946	926	926	926	926	0
393	20250320	132300	32039946	926	926	926	926	0
394	20250320	132200	32039946	926	926	926	926	0
395	20250320	132100	32039946	926	926	926	926	373
396	20250320	132000	31694548	926	926	926	926	3
397	20250320	131900	31691770	919	919	919	919	0
398	20250320	131800	31691770	919	919	919	919	0
399	20250320	131700	31691770	919	919	919	919	0
400	20250320	131600	31691770	919	919	919	919	0
401	20250320	131500	31691770	919	919	919	919	0
402	20250320	131400	31691770	919	919	919	919	9
403	20250320	131300	31683499	924	924	924	924	0
404	20250320	131200	31683499	924	924	924	924	1302
405	20250320	131100	30480451	923	922	923	922	449
406	20250320	131000	30066190	919	919	919	919	0
407	20250320	130900	30066190	919	923	923	919	2285
408	20250320	130800	27966268	924	924	924	919	2405
409	20250320	130700	25756048	919	919	919	919	0
410	20250320	130600	25756048	919	926	927	919	13014
411	20250320	130500	13790884	927	927	927	927	0
412	20250320	130400	13790884	927	927	927	927	0
413	20250320	130300	13790884	927	927	927	927	0
414	20250320	130200	13790884	927	927	927	927	0
415	20250320	130100	13790884	927	927	927	927	0
416	20250320	130000	13790884	927	927	927	927	0
417	20250320	125900	13790884	927	927	927	927	0
418	20250320	125800	13790884	927	927	927	927	445
419	20250320	125700	13378369	928	928	928	928	0
420	20250320	125600	13378369	928	928	928	928	0
421	20250320	125500	13378369	928	928	928	928	0
422	20250320	125400	13378369	928	928	928	928	0
423	20250320	125300	13378369	928	928	928	928	0
424	20250320	125200	13378369	928	928	928	928	0
425	20250320	125100	13378369	928	928	928	928	0
426	20250320	125000	13378369	928	928	928	928	0
427	20250320	124900	13378369	928	928	928	928	0
428	20250320	124800	13378369	928	927	928	927	1117
429	20250320	124700	12341970	928	927	928	927	588
430	20250320	124600	11796451	919	919	919	919	70
431	20250320	124500	11732121	919	919	919	919	0
432	20250320	124400	11732121	919	919	919	919	0
433	20250320	124300	11732121	919	919	919	919	70
434	20250320	124200	11667791	927	927	927	927	1
435	20250320	124100	11666864	927	927	927	927	1
436	20250320	124000	11665937	927	927	927	927	0
437	20250320	123900	11665937	927	927	927	927	0
438	20250320	123800	11665937	927	927	927	927	0
439	20250320	123700	11665937	927	927	927	927	0
440	20250320	123600	11665937	927	927	927	927	0
441	20250320	123500	11665937	927	927	927	927	1
442	20250320	123400	11665010	925	920	925	920	853
443	20250320	123300	10879605	920	920	920	920	0
444	20250320	123200	10879605	920	920	920	920	0
445	20250320	123100	10879605	920	920	920	920	0
446	20250320	123000	10879605	920	920	920	920	0
447	20250320	122900	10879605	920	923	923	920	89
448	20250320	122800	10797620	927	927	927	927	0
449	20250320	122700	10797620	927	927	927	927	0
450	20250320	122600	10797620	927	927	927	927	0
451	20250320	122500	10797620	927	927	927	927	0
452	20250320	122400	10797620	927	927	927	927	0
453	20250320	122300	10797620	927	927	927	927	0
454	20250320	122200	10797620	927	927	927	927	0
455	20250320	122100	10797620	927	927	927	927	0
456	20250320	122000	10797620	927	927	927	927	1
457	20250320	121900	10796693	926	926	926	926	0
458	20250320	121800	10796693	926	926	926	926	0
459	20250320	121700	10796693	926	926	926	926	0
460	20250320	121600	10796693	926	926	926	926	0
461	20250320	121500	10796693	926	926	926	926	0
462	20250320	121400	10796693	926	926	926	926	0
463	20250320	121300	10796693	926	926	926	926	0
464	20250320	121200	10796693	926	926	926	926	0
465	20250320	121100	10796693	926	926	926	926	0
466	20250320	121000	10796693	926	926	926	926	0
467	20250320	120900	10796693	926	926	926	926	0
468	20250320	120800	10796693	926	926	926	926	0
469	20250320	120700	10796693	926	926	926	926	15
470	20250320	120600	10782803	925	925	925	925	0
471	20250320	120500	10782803	925	925	925	925	0
472	20250320	120400	10782803	925	925	925	925	0
473	20250320	120300	10782803	925	925	925	925	0
474	20250320	120200	10782803	925	925	925	925	0
475	20250320	120100	10782803	925	925	925	925	0
476	20250320	120000	10782803	925	925	925	925	0
477	20250320	115900	10782803	925	925	925	925	0
478	20250320	115800	10782803	925	925	925	925	0
479	20250320	115700	10782803	925	925	925	925	0
480	20250320	115600	10782803	925	925	925	925	0
481	20250320	115500	10782803	925	925	925	925	0
482	20250320	115400	10782803	925	925	925	925	0
483	20250320	115300	10782803	925	925	925	925	0
484	20250320	115200	10782803	925	925	925	925	0
485	20250320	115100	10782803	925	925	925	925	0
486	20250320	115000	10782803	925	925	925	925	0
487	20250320	114900	10782803	925	925	925	925	0
488	20250320	114800	10782803	925	925	925	925	0
489	20250320	114700	10782803	925	925	925	925	799
490	20250320	114600	10043728	925	925	925	925	0
491	20250320	114500	10043728	925	925	925	925	0
492	20250320	114400	10043728	925	925	925	925	0
493	20250320	114300	10043728	925	925	925	925	0
494	20250320	114200	10043728	925	925	925	925	0
495	20250320	114100	10043728	925	925	925	925	0
496	20250320	114000	10043728	925	925	925	925	0
497	20250320	113900	10043728	925	925	925	925	0
498	20250320	113800	10043728	925	925	925	925	0
499	20250320	113700	10043728	925	925	925	925	0
500	20250320	113600	10043728	925	925	925	925	0
501	20250320	113500	10043728	925	925	925	925	0
502	20250320	113400	10043728	925	925	925	925	2
503	20250320	113300	10041878	928	928	928	928	0
504	20250320	113200	10041878	928	928	928	928	0
505	20250320	113100	10041878	928	928	928	928	0
506	20250320	113000	10041878	928	928	928	928	0
507	20250320	112900	10041878	928	928	928	928	0
508	20250320	112800	10041878	928	928	928	928	0
509	20250320	112700	10041878	928	928	928	928	0
510	20250320	112600	10041878	928	928	928	928	2
511	20250320	112500	10040022	928	928	928	928	0
512	20250320	112400	10040022	928	928	928	928	0
513	20250320	112300	10040022	928	928	928	928	0
514	20250320	112200	10040022	928	928	928	928	0
515	20250320	112100	10040022	928	928	928	928	0
516	20250320	112000	10040022	928	928	928	928	0
517	20250320	111900	10040022	928	928	928	928	0
518	20250320	111800	10040022	928	928	928	928	0
519	20250320	111700	10040022	928	928	928	928	0
520	20250320	111600	10040022	928	928	928	928	0
521	20250320	111500	10040022	928	928	928	928	0
522	20250320	111400	10040022	928	928	928	928	0
523	20250320	111300	10040022	928	928	928	928	0
524	20250320	111200	10040022	928	928	928	928	1
525	20250320	111100	10039094	920	920	920	920	0
526	20250320	111000	10039094	920	920	920	920	0
527	20250320	110900	10039094	920	920	920	920	0
528	20250320	110800	10039094	920	920	920	920	0
529	20250320	110700	10039094	920	920	920	920	0
530	20250320	110600	10039094	920	920	920	920	0
531	20250320	110500	10039094	920	920	920	920	0
532	20250320	110400	10039094	920	920	920	920	0
533	20250320	110300	10039094	920	920	920	920	0
534	20250320	110200	10039094	920	920	920	920	0
535	20250320	110100	10039094	920	920	920	920	0
536	20250320	110000	10039094	920	920	920	920	0
537	20250320	105900	10039094	920	920	920	920	0
538	20250320	105800	10039094	920	920	920	920	0
539	20250320	105700	10039094	920	920	920	920	0
540	20250320	105600	10039094	920	920	920	920	0
541	20250320	105500	10039094	920	920	920	920	0
542	20250320	105400	10039094	920	920	920	920	0
543	20250320	105300	10039094	920	920	920	920	0
544	20250320	105200	10039094	920	920	920	920	0
545	20250320	105100	10039094	920	925	925	920	1000
546	20250320	105000	9118399	925	925	925	925	0
547	20250320	104900	9118399	925	925	925	925	0
548	20250320	104800	9118399	925	925	925	925	0
549	20250320	104700	9118399	925	925	925	925	0
550	20250320	104600	9118399	925	925	925	925	0
551	20250320	104500	9118399	925	927	927	925	131
552	20250320	104400	8996986	927	928	928	927	2
553	20250320	104300	8995131	926	926	926	926	0
554	20250320	104200	8995131	926	926	926	926	0
555	20250320	104100	8995131	926	926	926	926	17
556	20250320	104000	8979389	929	929	929	929	0
557	20250320	103900	8979389	929	929	929	929	0
558	20250320	103800	8979389	929	929	929	929	0
559	20250320	103700	8979389	929	929	929	929	0
560	20250320	103600	8979389	929	929	929	929	0
561	20250320	103500	8979389	929	929	929	929	0
562	20250320	103400	8979389	929	929	929	929	0
563	20250320	103300	8979389	929	929	929	929	0
564	20250320	103200	8979389	929	929	929	929	0
565	20250320	103100	8979389	929	929	929	929	0
566	20250320	103000	8979389	929	929	929	929	0
567	20250320	102900	8979389	929	929	929	929	0
568	20250320	102800	8979389	929	929	929	929	0
569	20250320	102700	8979389	929	929	929	929	0
570	20250320	102600	8979389	929	929	929	929	0
571	20250320	102500	8979389	929	929	929	929	0
572	20250320	102400	8979389	929	929	929	929	1
573	20250320	102300	8978460	928	928	928	928	0
574	20250320	102200	8978460	928	928	928	928	400
575	20250320	102100	8607260	929	929	929	929	0
576	20250320	102000	8607260	929	929	929	929	0
577	20250320	101900	8607260	929	929	929	929	0
578	20250320	101800	8607260	929	927	929	927	212
579	20250320	101700	8410696	927	927	927	927	0
580	20250320	101600	8410696	927	927	927	927	1
581	20250320	101500	8409769	927	927	927	927	0
582	20250320	101400	8409769	927	927	927	927	0
583	20250320	101300	8409769	927	927	927	927	0
584	20250320	101200	8409769	927	927	927	927	105
585	20250320	101100	8312434	927	927	927	927	0
586	20250320	101000	8312434	927	927	927	927	0
587	20250320	100900	8312434	927	927	927	927	0
588	20250320	100800	8312434	927	927	927	927	0
589	20250320	100700	8312434	927	927	927	927	0
590	20250320	100600	8312434	927	927	927	927	0
591	20250320	100500	8312434	927	927	927	927	0
592	20250320	100400	8312434	927	927	927	927	0
593	20250320	100300	8312434	927	927	927	927	0
594	20250320	100200	8312434	927	927	927	927	0
595	20250320	100100	8312434	927	927	927	927	0
596	20250320	100000	8312434	927	927	927	927	99
597	20250320	095900	8220661	925	925	925	925	76
598	20250320	095800	8150361	926	926	926	926	0
599	20250320	095700	8150361	926	926	926	926	0
600	20250320	095600	8150361	926	926	926	926	0
601	20250320	095500	8150361	926	926	926	926	0
602	20250320	095400	8150361	926	926	926	926	0
603	20250320	095300	8150361	926	926	926	926	300
604	20250320	095200	7872561	922	922	922	922	0
605	20250320	095100	7872561	922	922	922	922	0
606	20250320	095000	7872561	922	922	922	922	0
607	20250320	094900	7872561	922	922	922	922	1
608	20250320	094800	7871639	930	930	930	930	2
609	20250320	094700	7869779	930	930	930	930	0
610	20250320	094600	7869779	930	930	930	930	10
611	20250320	094500	7860479	930	930	930	930	0
612	20250320	094400	7860479	930	930	930	930	4
613	20250320	094300	7856759	921	921	921	921	0
614	20250320	094200	7856759	921	921	921	921	0
615	20250320	094100	7856759	921	921	921	921	0
616	20250320	094000	7856759	921	922	922	921	1666
617	20250320	093900	6322010	920	927	927	920	2196
618	20250320	093800	4291050	933	933	933	933	0
619	20250320	093700	4291050	933	933	933	933	0
620	20250320	093600	4291050	933	933	933	933	0
621	20250320	093500	4291050	933	933	933	933	0
622	20250320	093400	4291050	933	933	933	933	20
623	20250320	093300	4272390	936	936	936	936	0
624	20250320	093200	4272390	936	936	936	936	0
625	20250320	093100	4272390	936	936	936	936	0
626	20250320	093000	4272390	936	936	936	936	0
627	20250320	092900	4272390	936	936	936	936	0
628	20250320	092800	4272390	936	936	936	936	0
629	20250320	092700	4272390	936	936	936	936	0
630	20250320	092600	4272390	936	936	936	936	0
631	20250320	092500	4272390	936	936	936	936	0
632	20250320	092400	4272390	936	929	936	929	100
633	20250320	092300	4179007	928	928	928	928	0
634	20250320	092200	4179007	928	928	928	928	0
635	20250320	092100	4179007	928	928	928	928	0
636	20250320	092000	4179007	928	928	928	928	0
637	20250320	091900	4179007	928	928	928	928	0
638	20250320	091800	4179007	928	926	928	923	2057
639	20250320	091700	2275949	928	928	928	926	12
640	20250320	091600	2264833	926	926	926	926	0
641	20250320	091500	2264833	926	926	926	926	0
642	20250320	091400	2264833	926	926	926	926	0
643	20250320	091300	2264833	926	926	926	926	10
644	20250320	091200	2255573	928	928	928	928	0
645	20250320	091100	2255573	928	928	928	928	0
646	20250320	091000	2255573	928	928	928	928	10
647	20250320	090900	2246293	926	926	926	926	0
648	20250320	090800	2246293	926	926	926	926	0
649	20250320	090700	2246293	926	926	926	926	300
650	20250320	090600	1968493	926	925	926	925	2000
651	20250320	090500	116793	928	928	928	928	0
652	20250320	090400	116793	928	927	928	927	100
653	20250320	090300	24092	927	927	927	927	0
654	20250320	090200	24092	927	925	927	925	15
655	20250320	090100	10197	927	927	927	927	11
656	20250320	090000	0	928	928	928	928	0