KissMeData/074430/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	195400	61239918	930	930	930	930	1775
3	20250318	195300	61239918	930	930	930	930	0
4	20250318	195200	61239918	930	930	930	930	0
5	20250318	195100	61239918	930	930	930	930	0
6	20250318	195000	61239918	930	930	930	930	0
7	20250318	194900	61239918	930	930	930	930	0
8	20250318	194800	61239918	930	930	930	930	0
9	20250318	194700	61239918	930	930	930	930	0
10	20250318	194600	61239918	930	930	930	930	0
11	20250318	194500	61239918	930	930	930	930	0
12	20250318	194400	61239918	930	930	930	930	0
13	20250318	194300	61239918	930	930	930	930	0
14	20250318	194200	61239918	930	930	930	930	0
15	20250318	194100	61239918	930	930	930	930	0
16	20250318	194000	61239918	930	930	930	930	0
17	20250318	193900	61239918	930	930	930	930	0
18	20250318	193800	61239918	930	930	930	930	0
19	20250318	193700	61239918	930	930	930	930	0
20	20250318	193600	61239918	930	930	930	930	0
21	20250318	193500	61239918	930	930	930	930	0
22	20250318	193400	61239918	930	930	930	930	0
23	20250318	193300	61239918	930	930	930	930	0
24	20250318	193200	61239918	930	930	930	930	0
25	20250318	193100	61239918	930	930	930	930	0
26	20250318	193000	61239918	930	930	930	930	0
27	20250318	192900	61239918	930	930	930	930	0
28	20250318	192800	61239918	930	930	930	930	0
29	20250318	192700	61239918	930	930	930	930	0
30	20250318	192600	61239918	930	930	930	930	0
31	20250318	192500	61239918	930	930	930	930	0
32	20250318	192400	61239918	930	930	930	930	1775
33	20250318	192300	61239918	930	930	930	930	0
34	20250318	192200	61239918	930	930	930	930	0
35	20250318	192100	61239918	930	930	930	930	0
36	20250318	192000	61239918	930	930	930	930	0
37	20250318	191900	61239918	930	930	930	930	0
38	20250318	191800	61239918	930	930	930	930	0
39	20250318	191700	61239918	930	930	930	930	0
40	20250318	191600	61239918	930	930	930	930	0
41	20250318	191500	61239918	930	930	930	930	0
42	20250318	191400	61239918	930	930	930	930	0
43	20250318	191300	61239918	930	930	930	930	0
44	20250318	191200	61239918	930	930	930	930	0
45	20250318	191100	61239918	930	930	930	930	0
46	20250318	191000	61239918	930	930	930	930	0
47	20250318	190900	61239918	930	930	930	930	0
48	20250318	190800	61239918	930	930	930	930	0
49	20250318	190700	61239918	930	930	930	930	0
50	20250318	190600	61239918	930	930	930	930	0
51	20250318	190500	61239918	930	930	930	930	0
52	20250318	190400	61239918	930	930	930	930	0
53	20250318	190300	61239918	930	930	930	930	0
54	20250318	190200	61239918	930	930	930	930	0
55	20250318	190100	61239918	930	930	930	930	0
56	20250318	190000	61239918	930	930	930	930	0
57	20250318	185900	61239918	930	930	930	930	0
58	20250318	185800	61239918	930	930	930	930	0
59	20250318	185700	61239918	930	930	930	930	0
60	20250318	185600	61239918	930	930	930	930	0
61	20250318	185500	61239918	930	930	930	930	0
62	20250318	185400	61239918	930	930	930	930	1775
63	20250318	185300	61239918	930	930	930	930	0
64	20250318	185200	61239918	930	930	930	930	0
65	20250318	185100	61239918	930	930	930	930	0
66	20250318	185000	61239918	930	930	930	930	0
67	20250318	184900	61239918	930	930	930	930	0
68	20250318	184800	61239918	930	930	930	930	0
69	20250318	184700	61239918	930	930	930	930	0
70	20250318	184600	61239918	930	930	930	930	0
71	20250318	184500	61239918	930	930	930	930	0
72	20250318	184400	61239918	930	930	930	930	0
73	20250318	184300	61239918	930	930	930	930	0
74	20250318	184200	61239918	930	930	930	930	0
75	20250318	184100	61239918	930	930	930	930	0
76	20250318	184000	61239918	930	930	930	930	0
77	20250318	183900	61239918	930	930	930	930	0
78	20250318	183800	61239918	930	930	930	930	0
79	20250318	183700	61239918	930	930	930	930	0
80	20250318	183600	61239918	930	930	930	930	0
81	20250318	183500	61239918	930	930	930	930	0
82	20250318	183400	61239918	930	930	930	930	0
83	20250318	183300	61239918	930	930	930	930	0
84	20250318	183200	61239918	930	930	930	930	0
85	20250318	183100	61239918	930	930	930	930	0
86	20250318	183000	61239918	930	930	930	930	0
87	20250318	182900	61239918	930	930	930	930	0
88	20250318	182800	61239918	930	930	930	930	0
89	20250318	182700	61239918	930	930	930	930	0
90	20250318	182600	61239918	930	930	930	930	0
91	20250318	182500	61239918	930	930	930	930	0
92	20250318	182400	61239918	930	930	930	930	1775
93	20250318	182300	61239918	930	930	930	930	0
94	20250318	182200	61239918	930	930	930	930	0
95	20250318	182100	61239918	930	930	930	930	0
96	20250318	182000	61239918	930	930	930	930	0
97	20250318	181900	61239918	930	930	930	930	0
98	20250318	181800	61239918	930	930	930	930	0
99	20250318	181700	61239918	930	930	930	930	0
100	20250318	181600	61239918	930	930	930	930	0
101	20250318	181500	61239918	930	930	930	930	0
102	20250318	181400	61239918	930	930	930	930	0
103	20250318	181300	61239918	930	930	930	930	0
104	20250318	181200	61239918	930	930	930	930	0
105	20250318	181100	61239918	930	930	930	930	0
106	20250318	181000	61239918	930	930	930	930	0
107	20250318	180900	61239918	930	930	930	930	0
108	20250318	180800	61239918	930	930	930	930	0
109	20250318	180700	61239918	930	930	930	930	0
110	20250318	180600	61239918	930	930	930	930	0
111	20250318	180500	61239918	930	930	930	930	0
112	20250318	180400	61239918	930	930	930	930	0
113	20250318	180300	61239918	930	930	930	930	0
114	20250318	180200	61239918	930	930	930	930	0
115	20250318	180100	61239918	930	930	930	930	0
116	20250318	180000	61239918	930	930	930	930	0
117	20250318	175900	61239918	930	930	930	930	0
118	20250318	175800	61239918	930	930	930	930	0
119	20250318	175700	61239918	930	930	930	930	0
120	20250318	175600	61239918	930	930	930	930	0
121	20250318	175500	61239918	930	930	930	930	0
122	20250318	175400	61239918	930	930	930	930	1775
123	20250318	175300	61239918	930	930	930	930	0
124	20250318	175200	61239918	930	930	930	930	0
125	20250318	175100	61239918	930	930	930	930	0
126	20250318	175000	61239918	930	930	930	930	0
127	20250318	174900	61239918	930	930	930	930	0
128	20250318	174800	61239918	930	930	930	930	0
129	20250318	174700	61239918	930	930	930	930	0
130	20250318	174600	61239918	930	930	930	930	0
131	20250318	174500	61239918	930	930	930	930	0
132	20250318	174400	61239918	930	930	930	930	0
133	20250318	174300	61239918	930	930	930	930	0
134	20250318	174200	61239918	930	930	930	930	0
135	20250318	174100	61239918	930	930	930	930	0
136	20250318	174000	61239918	930	930	930	930	0
137	20250318	173900	61239918	930	930	930	930	0
138	20250318	173800	61239918	930	930	930	930	0
139	20250318	173700	61239918	930	930	930	930	0
140	20250318	173600	61239918	930	930	930	930	0
141	20250318	173500	61239918	930	930	930	930	0
142	20250318	173400	61239918	930	930	930	930	0
143	20250318	173300	61239918	930	930	930	930	0
144	20250318	173200	61239918	930	930	930	930	0
145	20250318	173100	61239918	930	930	930	930	0
146	20250318	173000	61239918	930	930	930	930	0
147	20250318	172900	61239918	930	930	930	930	0
148	20250318	172800	61239918	930	930	930	930	0
149	20250318	172700	61239918	930	930	930	930	0
150	20250318	172600	61239918	930	930	930	930	0
151	20250318	172500	61239918	930	930	930	930	0
152	20250318	172400	61239918	930	930	930	930	1775
153	20250318	172300	61239918	930	930	930	930	0
154	20250318	172200	61239918	930	930	930	930	0
155	20250318	172100	61239918	930	930	930	930	0
156	20250318	172000	61239918	930	930	930	930	0
157	20250318	171900	61239918	930	930	930	930	0
158	20250318	171800	61239918	930	930	930	930	0
159	20250318	171700	61239918	930	930	930	930	0
160	20250318	171600	61239918	930	930	930	930	0
161	20250318	171500	61239918	930	930	930	930	0
162	20250318	171400	61239918	930	930	930	930	0
163	20250318	171300	61239918	930	930	930	930	0
164	20250318	171200	61239918	930	930	930	930	0
165	20250318	171100	61239918	930	930	930	930	0
166	20250318	171000	61239918	930	930	930	930	0
167	20250318	170900	61239918	930	930	930	930	0
168	20250318	170800	61239918	930	930	930	930	0
169	20250318	170700	61239918	930	930	930	930	0
170	20250318	170600	61239918	930	930	930	930	0
171	20250318	170500	61239918	930	930	930	930	0
172	20250318	170400	61239918	930	930	930	930	0
173	20250318	170300	61239918	930	930	930	930	0
174	20250318	170200	61239918	930	930	930	930	0
175	20250318	170100	61239918	930	930	930	930	0
176	20250318	170000	61239918	930	930	930	930	0
177	20250318	165900	61239918	930	930	930	930	0
178	20250318	165800	61239918	930	930	930	930	0
179	20250318	165700	61239918	930	930	930	930	0
180	20250318	165600	61239918	930	930	930	930	0
181	20250318	165500	61239918	930	930	930	930	0
182	20250318	165400	61239918	930	930	930	930	1775
183	20250318	165300	61239918	930	930	930	930	0
184	20250318	165200	61239918	930	930	930	930	0
185	20250318	165100	61239918	930	930	930	930	0
186	20250318	165000	61239918	930	930	930	930	0
187	20250318	164900	61239918	930	930	930	930	0
188	20250318	164800	61239918	930	930	930	930	0
189	20250318	164700	61239918	930	930	930	930	0
190	20250318	164600	61239918	930	930	930	930	0
191	20250318	164500	61239918	930	930	930	930	0
192	20250318	164400	61239918	930	930	930	930	0
193	20250318	164300	61239918	930	930	930	930	0
194	20250318	164200	61239918	930	930	930	930	0
195	20250318	164100	61239918	930	930	930	930	0
196	20250318	164000	61239918	930	930	930	930	0
197	20250318	163900	61239918	930	930	930	930	0
198	20250318	163800	61239918	930	930	930	930	0
199	20250318	163700	61239918	930	930	930	930	0
200	20250318	163600	61239918	930	930	930	930	0
201	20250318	163500	61239918	930	930	930	930	0
202	20250318	163400	61239918	930	930	930	930	0
203	20250318	163300	61239918	930	930	930	930	0
204	20250318	163200	61239918	930	930	930	930	0
205	20250318	163100	61239918	930	930	930	930	0
206	20250318	163000	61239918	930	930	930	930	0
207	20250318	162900	61239918	930	930	930	930	0
208	20250318	162800	61239918	930	930	930	930	0
209	20250318	162700	61239918	930	930	930	930	0
210	20250318	162600	61239918	930	930	930	930	0
211	20250318	162500	61239918	930	930	930	930	0
212	20250318	162400	61239918	930	930	930	930	1775
213	20250318	162300	61239918	930	930	930	930	0
214	20250318	162200	61239918	930	930	930	930	0
215	20250318	162100	61239918	930	930	930	930	0
216	20250318	162000	61239918	930	930	930	930	0
217	20250318	161900	61239918	930	930	930	930	0
218	20250318	161800	61239918	930	930	930	930	0
219	20250318	161700	61239918	930	930	930	930	0
220	20250318	161600	61239918	930	930	930	930	0
221	20250318	161500	61239918	930	930	930	930	0
222	20250318	161400	61239918	930	930	930	930	0
223	20250318	161300	61239918	930	930	930	930	0
224	20250318	161200	61239918	930	930	930	930	0
225	20250318	161100	61239918	930	930	930	930	0
226	20250318	161000	61239918	930	930	930	930	0
227	20250318	160900	61239918	930	930	930	930	0
228	20250318	160800	61239918	930	930	930	930	0
229	20250318	160700	61239918	930	930	930	930	0
230	20250318	160600	61239918	930	930	930	930	0
231	20250318	160500	61239918	930	930	930	930	0
232	20250318	160400	61239918	930	930	930	930	0
233	20250318	160300	61239918	930	930	930	930	0
234	20250318	160200	61239918	930	930	930	930	0
235	20250318	160100	61239918	930	930	930	930	0
236	20250318	160000	61239918	930	930	930	930	0
237	20250318	155900	61239918	930	930	930	930	0
238	20250318	155800	61239918	930	930	930	930	0
239	20250318	155700	61239918	930	930	930	930	0
240	20250318	155600	61239918	930	930	930	930	0
241	20250318	155500	61239918	930	930	930	930	0
242	20250318	155400	61239918	930	930	930	930	1775
243	20250318	155300	61239918	930	930	930	930	0
244	20250318	155200	61239918	930	930	930	930	0
245	20250318	155100	61239918	930	930	930	930	0
246	20250318	155000	61239918	930	930	930	930	0
247	20250318	154900	61239918	930	930	930	930	0
248	20250318	154800	61239918	930	930	930	930	0
249	20250318	154700	61239918	930	930	930	930	0
250	20250318	154600	61239918	930	930	930	930	0
251	20250318	154500	61239918	930	930	930	930	0
252	20250318	154400	61239918	930	930	930	930	0
253	20250318	154300	61239918	930	930	930	930	0
254	20250318	154200	61239918	930	930	930	930	0
255	20250318	154100	61239918	930	930	930	930	0
256	20250318	154000	61239918	930	930	930	930	0
257	20250318	153900	61239918	930	930	930	930	0
258	20250318	153800	61239918	930	930	930	930	0
259	20250318	153700	61239918	930	930	930	930	0
260	20250318	153600	61239918	930	930	930	930	0
261	20250318	153500	61239918	930	930	930	930	0
262	20250318	153400	61239918	930	930	930	930	0
263	20250318	153300	61239918	930	930	930	930	0
264	20250318	153200	61239918	930	930	930	930	0
265	20250318	153100	61239918	930	930	930	930	0
266	20250318	153000	61239918	930	930	930	930	1775
267	20250318	152900	59589168	924	924	924	924	0
268	20250318	152800	59589168	924	924	924	924	0
269	20250318	152700	59589168	924	924	924	924	0
270	20250318	152600	59589168	924	924	924	924	0
271	20250318	152500	59589168	924	924	924	924	0
272	20250318	152400	59589168	924	924	924	924	0
273	20250318	152300	59589168	924	924	924	924	0
274	20250318	152200	59589168	924	924	924	924	0
275	20250318	152100	59589168	924	924	924	924	0
276	20250318	152000	59589168	924	924	924	924	0
277	20250318	151900	59589168	924	924	924	924	0
278	20250318	151800	59589168	924	923	924	923	315
279	20250318	151700	59298403	922	922	922	922	0
280	20250318	151600	59298403	922	922	922	922	833
281	20250318	151500	58530377	922	922	922	922	50
282	20250318	151400	58484277	922	922	922	922	50
283	20250318	151300	58438177	922	922	922	922	0
284	20250318	151200	58438177	922	922	922	922	0
285	20250318	151100	58438177	922	922	922	922	0
286	20250318	151000	58438177	922	921	922	919	279
287	20250318	150900	58181649	922	922	922	922	0
288	20250318	150800	58181649	922	922	922	922	0
289	20250318	150700	58181649	922	922	922	922	0
290	20250318	150600	58181649	922	922	922	922	0
291	20250318	150500	58181649	922	922	922	922	100
292	20250318	150400	58089449	922	922	922	922	200
293	20250318	150300	57905049	922	921	922	921	417
294	20250318	150200	57520775	922	922	922	922	0
295	20250318	150100	57520775	922	922	922	922	0
296	20250318	150000	57520775	922	922	922	922	54
297	20250318	145900	57470987	922	922	922	922	1
298	20250318	145800	57470065	921	921	921	921	40
299	20250318	145700	57433225	921	921	921	921	0
300	20250318	145600	57433225	921	921	921	921	0
301	20250318	145500	57433225	921	921	921	921	1000
302	20250318	145400	56512225	921	921	921	921	0
303	20250318	145300	56512225	921	921	921	921	0
304	20250318	145200	56512225	921	921	921	921	0
305	20250318	145100	56512225	921	921	921	921	0
306	20250318	145000	56512225	921	921	921	921	20
307	20250318	144900	56493805	916	916	916	916	0
308	20250318	144800	56493805	916	920	920	916	1600
309	20250318	144700	55025400	920	920	920	920	2
310	20250318	144600	55023560	916	916	916	916	0
311	20250318	144500	55023560	916	922	922	916	1002
312	20250318	144400	54104678	916	922	922	916	10000
313	20250318	144300	44930948	923	923	923	923	0
314	20250318	144200	44930948	923	923	923	923	3
315	20250318	144100	44928179	923	923	924	923	24
316	20250318	144000	44906021	925	925	925	925	0
317	20250318	143900	44906021	925	925	925	925	0
318	20250318	143800	44906021	925	925	925	925	0
319	20250318	143700	44906021	925	925	925	925	0
320	20250318	143600	44906021	925	922	925	922	100
321	20250318	143500	44813761	922	922	922	922	0
322	20250318	143400	44813761	922	922	922	922	0
323	20250318	143300	44813761	922	922	922	922	20
324	20250318	143200	44795321	920	920	920	920	0
325	20250318	143100	44795321	920	920	920	920	803
326	20250318	143000	44056561	925	923	925	920	2002
327	20250318	142900	42211920	923	923	923	923	0
328	20250318	142800	42211920	923	923	923	923	0
329	20250318	142700	42211920	923	923	923	923	0
330	20250318	142600	42211920	923	923	923	923	0
331	20250318	142500	42211920	923	923	923	923	0
332	20250318	142400	42211920	923	923	923	923	0
333	20250318	142300	42211920	923	923	923	923	0
334	20250318	142200	42211920	923	923	923	923	0
335	20250318	142100	42211920	923	923	923	923	0
336	20250318	142000	42211920	923	923	923	923	0
337	20250318	141900	42211920	923	923	923	923	0
338	20250318	141800	42211920	923	923	923	923	0
339	20250318	141700	42211920	923	923	923	923	0
340	20250318	141600	42211920	923	923	923	923	0
341	20250318	141500	42211920	923	923	923	923	0
342	20250318	141400	42211920	923	923	923	923	0
343	20250318	141300	42211920	923	923	923	923	0
344	20250318	141200	42211920	923	923	923	923	0
345	20250318	141100	42211920	923	923	923	923	0
346	20250318	141000	42211920	923	923	923	923	0
347	20250318	140900	42211920	923	923	923	923	0
348	20250318	140800	42211920	923	923	923	923	0
349	20250318	140700	42211920	923	923	923	923	0
350	20250318	140600	42211920	923	923	923	923	0
351	20250318	140500	42211920	923	923	923	923	0
352	20250318	140400	42211920	923	923	923	923	0
353	20250318	140300	42211920	923	923	923	923	0
354	20250318	140200	42211920	923	923	923	923	0
355	20250318	140100	42211920	923	923	923	923	0
356	20250318	140000	42211920	923	923	923	923	0
357	20250318	135900	42211920	923	923	923	923	0
358	20250318	135800	42211920	923	923	923	923	25
359	20250318	135700	42188845	927	927	927	927	0
360	20250318	135600	42188845	927	927	927	927	0
361	20250318	135500	42188845	927	927	927	927	0
362	20250318	135400	42188845	927	927	927	927	0
363	20250318	135300	42188845	927	927	927	927	400
364	20250318	135200	41818045	923	923	923	923	0
365	20250318	135100	41818045	923	923	923	923	4
366	20250318	135000	41814353	923	923	923	923	10
367	20250318	134900	41805123	923	923	923	923	0
368	20250318	134800	41805123	923	923	923	923	0
369	20250318	134700	41805123	923	923	923	923	0
370	20250318	134600	41805123	923	923	923	923	0
371	20250318	134500	41805123	923	923	923	923	0
372	20250318	134400	41805123	923	923	923	923	60
373	20250318	134300	41749743	923	923	923	923	350
374	20250318	134200	41426693	923	923	923	923	352
375	20250318	134100	41101797	927	927	927	927	0
376	20250318	134000	41101797	927	927	927	927	0
377	20250318	133900	41101797	927	927	927	927	0
378	20250318	133800	41101797	927	927	927	927	0
379	20250318	133700	41101797	927	927	927	927	0
380	20250318	133600	41101797	927	927	927	927	0
381	20250318	133500	41101797	927	927	927	927	0
382	20250318	133400	41101797	927	927	927	927	0
383	20250318	133300	41101797	927	925	927	922	107
384	20250318	133200	41003066	926	926	926	926	0
385	20250318	133100	41003066	926	926	926	926	0
386	20250318	133000	41003066	926	926	926	926	0
387	20250318	132900	41003066	926	926	926	926	0
388	20250318	132800	41003066	926	926	926	926	0
389	20250318	132700	41003066	926	926	926	926	0
390	20250318	132600	41003066	926	926	926	926	0
391	20250318	132500	41003066	926	927	927	926	2
392	20250318	132400	41001213	925	925	925	925	0
393	20250318	132300	41001213	925	925	925	925	0
394	20250318	132200	41001213	925	925	925	925	0
395	20250318	132100	41001213	925	925	925	925	0
396	20250318	132000	41001213	925	925	925	925	0
397	20250318	131900	41001213	925	925	925	925	0
398	20250318	131800	41001213	925	925	925	925	0
399	20250318	131700	41001213	925	925	925	925	0
400	20250318	131600	41001213	925	925	925	925	0
401	20250318	131500	41001213	925	925	925	925	0
402	20250318	131400	41001213	925	925	925	925	0
403	20250318	131300	41001213	925	925	925	925	0
404	20250318	131200	41001213	925	925	925	925	0
405	20250318	131100	41001213	925	925	925	925	0
406	20250318	131000	41001213	925	925	925	925	3
407	20250318	130900	40998438	927	927	927	927	0
408	20250318	130800	40998438	927	927	927	927	0
409	20250318	130700	40998438	927	927	927	927	0
410	20250318	130600	40998438	927	927	927	927	0
411	20250318	130500	40998438	927	927	927	927	0
412	20250318	130400	40998438	927	927	927	927	0
413	20250318	130300	40998438	927	927	927	927	0
414	20250318	130200	40998438	927	927	927	927	0
415	20250318	130100	40998438	927	927	927	927	1
416	20250318	130000	40997511	927	927	927	927	0
417	20250318	125900	40997511	927	927	927	926	7
418	20250318	125800	40991026	925	925	925	925	0
419	20250318	125700	40991026	925	925	925	925	0
420	20250318	125600	40991026	925	925	925	925	0
421	20250318	125500	40991026	925	925	925	925	0
422	20250318	125400	40991026	925	925	925	925	3
423	20250318	125300	40988251	926	926	926	926	0
424	20250318	125200	40988251	926	926	926	926	0
425	20250318	125100	40988251	926	926	926	926	0
426	20250318	125000	40988251	926	929	929	926	3
427	20250318	124900	40985469	922	922	922	922	0
428	20250318	124800	40985469	922	922	922	922	110
429	20250318	124700	40884049	923	923	923	923	0
430	20250318	124600	40884049	923	923	923	923	0
431	20250318	124500	40884049	923	923	923	923	2108
432	20250318	124400	38938365	923	923	923	923	2100
433	20250318	124300	37000065	922	922	922	922	42
434	20250318	124200	36961341	923	923	923	923	0
435	20250318	124100	36961341	923	923	923	923	0
436	20250318	124000	36961341	923	923	923	923	0
437	20250318	123900	36961341	923	923	923	923	0
438	20250318	123800	36961341	923	923	923	923	0
439	20250318	123700	36961341	923	923	923	923	0
440	20250318	123600	36961341	923	923	923	923	0
441	20250318	123500	36961341	923	923	923	923	0
442	20250318	123400	36961341	923	923	923	923	2000
443	20250318	123300	35115341	921	921	921	921	1053
444	20250318	123200	34145528	921	923	923	921	821
445	20250318	123100	33389313	923	923	923	923	150
446	20250318	123000	33250863	922	922	922	922	351
447	20250318	122900	32927241	923	923	923	923	0
448	20250318	122800	32927241	923	923	923	923	0
449	20250318	122700	32927241	923	923	923	923	0
450	20250318	122600	32927241	923	923	923	923	0
451	20250318	122500	32927241	923	924	924	923	3607
452	20250318	122400	29597127	924	924	924	924	0
453	20250318	122300	29597127	924	924	924	924	0
454	20250318	122200	29597127	924	924	924	924	0
455	20250318	122100	29597127	924	924	924	924	0
456	20250318	122000	29597127	924	924	924	924	0
457	20250318	121900	29597127	924	924	924	924	0
458	20250318	121800	29597127	924	924	924	924	100
459	20250318	121700	29504727	924	924	924	924	0
460	20250318	121600	29504727	924	924	924	924	0
461	20250318	121500	29504727	924	924	924	924	0
462	20250318	121400	29504727	924	924	924	924	0
463	20250318	121300	29504727	924	924	924	924	7
464	20250318	121200	29498259	924	924	924	924	0
465	20250318	121100	29498259	924	924	924	924	0
466	20250318	121000	29498259	924	924	924	924	0
467	20250318	120900	29498259	924	924	924	924	0
468	20250318	120800	29498259	924	924	924	924	0
469	20250318	120700	29498259	924	924	924	924	0
470	20250318	120600	29498259	924	924	924	924	0
471	20250318	120500	29498259	924	924	924	924	0
472	20250318	120400	29498259	924	924	924	924	0
473	20250318	120300	29498259	924	924	924	924	0
474	20250318	120200	29498259	924	924	924	924	0
475	20250318	120100	29498259	924	929	929	924	492
476	20250318	120000	29043601	929	929	929	929	0
477	20250318	115900	29043601	929	929	929	929	0
478	20250318	115800	29043601	929	929	929	929	0
479	20250318	115700	29043601	929	929	929	929	0
480	20250318	115600	29043601	929	929	929	929	0
481	20250318	115500	29043601	929	929	929	929	0
482	20250318	115400	29043601	929	929	929	929	0
483	20250318	115300	29043601	929	929	929	929	0
484	20250318	115200	29043601	929	929	929	929	10
485	20250318	115100	29034311	924	924	924	924	0
486	20250318	115000	29034311	924	924	924	924	0
487	20250318	114900	29034311	924	924	924	924	0
488	20250318	114800	29034311	924	924	924	924	0
489	20250318	114700	29034311	924	924	924	924	0
490	20250318	114600	29034311	924	924	924	924	0
491	20250318	114500	29034311	924	924	924	924	0
492	20250318	114400	29034311	924	924	924	924	0
493	20250318	114300	29034311	924	924	924	924	0
494	20250318	114200	29034311	924	924	924	924	0
495	20250318	114100	29034311	924	924	924	924	0
496	20250318	114000	29034311	924	924	924	924	0
497	20250318	113900	29034311	924	924	924	924	0
498	20250318	113800	29034311	924	924	924	924	0
499	20250318	113700	29034311	924	924	924	924	0
500	20250318	113600	29034311	924	924	924	924	0
501	20250318	113500	29034311	924	924	924	924	0
502	20250318	113400	29034311	924	924	924	924	1298
503	20250318	113300	27834959	924	926	926	924	2707
504	20250318	113200	25332595	925	925	925	925	0
505	20250318	113100	25332595	925	925	925	925	0
506	20250318	113000	25332595	925	930	930	925	1000
507	20250318	112900	24406209	933	933	933	933	0
508	20250318	112800	24406209	933	933	933	933	0
509	20250318	112700	24406209	933	933	933	933	0
510	20250318	112600	24406209	933	933	933	933	0
511	20250318	112500	24406209	933	933	933	933	0
512	20250318	112400	24406209	933	933	933	933	0
513	20250318	112300	24406209	933	933	933	933	0
514	20250318	112200	24406209	933	933	933	933	0
515	20250318	112100	24406209	933	933	933	933	0
516	20250318	112000	24406209	933	933	933	933	0
517	20250318	111900	24406209	933	933	933	933	0
518	20250318	111800	24406209	933	933	933	933	0
519	20250318	111700	24406209	933	933	933	933	0
520	20250318	111600	24406209	933	933	933	933	0
521	20250318	111500	24406209	933	933	933	933	0
522	20250318	111400	24406209	933	933	933	933	138
523	20250318	111300	24277455	934	934	934	934	0
524	20250318	111200	24277455	934	934	934	934	0
525	20250318	111100	24277455	934	934	934	934	0
526	20250318	111000	24277455	934	934	934	934	0
527	20250318	110900	24277455	934	934	934	934	0
528	20250318	110800	24277455	934	934	934	934	0
529	20250318	110700	24277455	934	934	934	934	0
530	20250318	110600	24277455	934	934	934	934	0
531	20250318	110500	24277455	934	928	934	928	1481
532	20250318	110400	22900297	927	927	927	927	0
533	20250318	110300	22900297	927	927	927	927	0
534	20250318	110200	22900297	927	927	927	927	4
535	20250318	110100	22896589	928	928	928	928	0
536	20250318	110000	22896589	928	928	928	928	50
537	20250318	105900	22850189	927	927	927	927	46
538	20250318	105800	22807547	928	928	928	928	0
539	20250318	105700	22807547	928	928	928	928	0
540	20250318	105600	22807547	928	928	928	928	0
541	20250318	105500	22807547	928	928	928	928	2150
542	20250318	105400	20812347	930	930	930	930	0
543	20250318	105300	20812347	930	930	930	930	0
544	20250318	105200	20812347	930	930	930	930	0
545	20250318	105100	20812347	930	930	930	930	0
546	20250318	105000	20812347	930	930	930	930	0
547	20250318	104900	20812347	930	930	930	930	0
548	20250318	104800	20812347	930	930	930	930	0
549	20250318	104700	20812347	930	930	930	930	0
550	20250318	104600	20812347	930	930	930	930	0
551	20250318	104500	20812347	930	930	930	930	500
552	20250318	104400	20347347	930	930	930	930	0
553	20250318	104300	20347347	930	930	930	930	0
554	20250318	104200	20347347	930	930	930	930	70
555	20250318	104100	20282247	928	928	928	928	0
556	20250318	104000	20282247	928	928	928	928	4
557	20250318	103900	20278535	932	932	932	932	0
558	20250318	103800	20278535	932	932	932	932	0
559	20250318	103700	20278535	932	932	932	932	0
560	20250318	103600	20278535	932	932	932	932	0
561	20250318	103500	20278535	932	932	932	932	0
562	20250318	103400	20278535	932	932	932	932	0
563	20250318	103300	20278535	932	932	932	932	0
564	20250318	103200	20278535	932	932	932	932	0
565	20250318	103100	20278535	932	932	932	932	170
566	20250318	103000	20120095	930	930	930	930	571
567	20250318	102900	19589065	929	929	929	929	585
568	20250318	102800	19045600	929	929	929	929	0
569	20250318	102700	19045600	929	929	929	929	0
570	20250318	102600	19045600	929	929	929	929	0
571	20250318	102500	19045600	929	929	929	929	0
572	20250318	102400	19045600	929	929	929	929	0
573	20250318	102300	19045600	929	929	929	929	0
574	20250318	102200	19045600	929	929	929	929	0
575	20250318	102100	19045600	929	929	929	929	0
576	20250318	102000	19045600	929	929	929	929	0
577	20250318	101900	19045600	929	929	929	929	0
578	20250318	101800	19045600	929	929	929	929	20
579	20250318	101700	19027020	929	929	929	929	0
580	20250318	101600	19027020	929	929	929	929	1
581	20250318	101500	19026091	929	929	929	929	0
582	20250318	101400	19026091	929	929	929	929	0
583	20250318	101300	19026091	929	929	929	929	0
584	20250318	101200	19026091	929	929	929	929	0
585	20250318	101100	19026091	929	929	929	929	0
586	20250318	101000	19026091	929	929	929	929	0
587	20250318	100900	19026091	929	929	929	929	0
588	20250318	100800	19026091	929	929	929	929	0
589	20250318	100700	19026091	929	929	929	929	0
590	20250318	100600	19026091	929	929	929	929	0
591	20250318	100500	19026091	929	929	929	929	0
592	20250318	100400	19026091	929	929	929	929	20
593	20250318	100300	19007511	929	929	929	929	0
594	20250318	100200	19007511	929	929	929	929	0
595	20250318	100100	19007511	929	929	929	929	52
596	20250318	100000	18959203	929	929	929	929	56
597	20250318	095900	18907179	930	930	930	930	100
598	20250318	095800	18814179	934	934	934	934	0
599	20250318	095700	18814179	934	934	934	934	0
600	20250318	095600	18814179	934	934	934	934	0
601	20250318	095500	18814179	934	934	934	934	0
602	20250318	095400	18814179	934	934	934	934	0
603	20250318	095300	18814179	934	929	934	929	209
604	20250318	095200	18619973	929	929	929	929	0
605	20250318	095100	18619973	929	929	929	929	0
606	20250318	095000	18619973	929	929	929	929	200
607	20250318	094900	18434173	935	935	935	935	0
608	20250318	094800	18434173	935	934	935	934	110
609	20250318	094700	18331355	930	930	930	930	0
610	20250318	094600	18331355	930	930	930	930	1855
611	20250318	094500	16606205	933	933	933	933	2
612	20250318	094400	16604339	933	933	933	933	2
613	20250318	094300	16602473	930	930	930	930	0
614	20250318	094200	16602473	930	930	930	930	0
615	20250318	094100	16602473	930	930	930	930	0
616	20250318	094000	16602473	930	930	930	930	0
617	20250318	093900	16602473	930	930	930	930	0
618	20250318	093800	16602473	930	936	936	930	92
619	20250318	093700	16516793	934	934	934	934	0
620	20250318	093600	16516793	934	936	936	934	80
621	20250318	093500	16441993	936	932	936	932	10
622	20250318	093400	16432659	930	930	930	930	1
623	20250318	093300	16431729	929	929	929	929	1663
624	20250318	093200	14886802	929	925	929	924	3208
625	20250318	093100	11912155	925	925	925	925	1052
626	20250318	093000	10939055	924	924	924	924	0
627	20250318	092900	10939055	924	924	924	924	0
628	20250318	092800	10939055	924	924	924	924	0
629	20250318	092700	10939055	924	924	924	924	491
630	20250318	092600	10485371	924	924	924	924	0
631	20250318	092500	10485371	924	924	924	924	145
632	20250318	092400	10351391	924	924	925	924	1250
633	20250318	092300	9195396	925	922	925	922	405
634	20250318	092200	8821571	920	920	920	920	0
635	20250318	092100	8821571	920	920	920	920	118
636	20250318	092000	8713011	920	923	924	920	3272
637	20250318	091900	5700589	922	922	922	922	1
638	20250318	091800	5699667	923	923	923	923	281
639	20250318	091700	5440304	923	923	923	923	101
640	20250318	091600	5347081	925	925	925	925	0
641	20250318	091500	5347081	925	925	925	925	1000
642	20250318	091400	4422081	925	925	925	925	1234
643	20250318	091300	3280631	925	928	928	925	558
644	20250318	091200	2764475	925	925	925	925	500
645	20250318	091100	2301975	925	925	925	925	180
646	20250318	091000	2135475	923	925	925	923	85
647	20250318	090900	2056860	925	929	929	925	1001
648	20250318	090800	1130931	929	929	929	929	0
649	20250318	090700	1130931	929	929	929	929	0
650	20250318	090600	1130931	929	929	929	929	0
651	20250318	090500	1130931	929	929	929	929	0
652	20250318	090400	1130931	929	929	929	929	0
653	20250318	090300	1130931	929	929	929	929	0
654	20250318	090200	1130931	929	930	930	929	203
655	20250318	090100	942241	931	931	931	931	11
656	20250318	090000	932000	932	932	932	932	1000