KissMeData/065690/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	194400	15332895	964	964	964	964	271
3	20250326	194300	15332895	964	964	964	964	0
4	20250326	194200	15332895	964	964	964	964	0
5	20250326	194100	15332895	964	964	964	964	0
6	20250326	194000	15332895	964	964	964	964	0
7	20250326	193900	15332895	964	964	964	964	0
8	20250326	193800	15332895	964	964	964	964	0
9	20250326	193700	15332895	964	964	964	964	0
10	20250326	193600	15332895	964	964	964	964	0
11	20250326	193500	15332895	964	964	964	964	0
12	20250326	193400	15332895	964	964	964	964	0
13	20250326	193300	15332895	964	964	964	964	0
14	20250326	193200	15332895	964	964	964	964	0
15	20250326	193100	15332895	964	964	964	964	0
16	20250326	193000	15332895	964	964	964	964	0
17	20250326	192900	15332895	964	964	964	964	0
18	20250326	192800	15332895	964	964	964	964	0
19	20250326	192700	15332895	964	964	964	964	0
20	20250326	192600	15332895	964	964	964	964	0
21	20250326	192500	15332895	964	964	964	964	0
22	20250326	192400	15332895	964	964	964	964	0
23	20250326	192300	15332895	964	964	964	964	0
24	20250326	192200	15332895	964	964	964	964	0
25	20250326	192100	15332895	964	964	964	964	0
26	20250326	192000	15332895	964	964	964	964	0
27	20250326	191900	15332895	964	964	964	964	0
28	20250326	191800	15332895	964	964	964	964	0
29	20250326	191700	15332895	964	964	964	964	0
30	20250326	191600	15332895	964	964	964	964	0
31	20250326	191500	15332895	964	964	964	964	0
32	20250326	191400	15332895	964	964	964	964	271
33	20250326	191300	15332895	964	964	964	964	0
34	20250326	191200	15332895	964	964	964	964	0
35	20250326	191100	15332895	964	964	964	964	0
36	20250326	191000	15332895	964	964	964	964	0
37	20250326	190900	15332895	964	964	964	964	0
38	20250326	190800	15332895	964	964	964	964	0
39	20250326	190700	15332895	964	964	964	964	0
40	20250326	190600	15332895	964	964	964	964	0
41	20250326	190500	15332895	964	964	964	964	0
42	20250326	190400	15332895	964	964	964	964	0
43	20250326	190300	15332895	964	964	964	964	0
44	20250326	190200	15332895	964	964	964	964	0
45	20250326	190100	15332895	964	964	964	964	0
46	20250326	190000	15332895	964	964	964	964	0
47	20250326	185900	15332895	964	964	964	964	0
48	20250326	185800	15332895	964	964	964	964	0
49	20250326	185700	15332895	964	964	964	964	0
50	20250326	185600	15332895	964	964	964	964	0
51	20250326	185500	15332895	964	964	964	964	0
52	20250326	185400	15332895	964	964	964	964	0
53	20250326	185300	15332895	964	964	964	964	0
54	20250326	185200	15332895	964	964	964	964	0
55	20250326	185100	15332895	964	964	964	964	0
56	20250326	185000	15332895	964	964	964	964	0
57	20250326	184900	15332895	964	964	964	964	0
58	20250326	184800	15332895	964	964	964	964	0
59	20250326	184700	15332895	964	964	964	964	0
60	20250326	184600	15332895	964	964	964	964	0
61	20250326	184500	15332895	964	964	964	964	0
62	20250326	184400	15332895	964	964	964	964	271
63	20250326	184300	15332895	964	964	964	964	0
64	20250326	184200	15332895	964	964	964	964	0
65	20250326	184100	15332895	964	964	964	964	0
66	20250326	184000	15332895	964	964	964	964	0
67	20250326	183900	15332895	964	964	964	964	0
68	20250326	183800	15332895	964	964	964	964	0
69	20250326	183700	15332895	964	964	964	964	0
70	20250326	183600	15332895	964	964	964	964	0
71	20250326	183500	15332895	964	964	964	964	0
72	20250326	183400	15332895	964	964	964	964	0
73	20250326	183300	15332895	964	964	964	964	0
74	20250326	183200	15332895	964	964	964	964	0
75	20250326	183100	15332895	964	964	964	964	0
76	20250326	183000	15332895	964	964	964	964	0
77	20250326	182900	15332895	964	964	964	964	0
78	20250326	182800	15332895	964	964	964	964	0
79	20250326	182700	15332895	964	964	964	964	0
80	20250326	182600	15332895	964	964	964	964	0
81	20250326	182500	15332895	964	964	964	964	0
82	20250326	182400	15332895	964	964	964	964	0
83	20250326	182300	15332895	964	964	964	964	0
84	20250326	182200	15332895	964	964	964	964	0
85	20250326	182100	15332895	964	964	964	964	0
86	20250326	182000	15332895	964	964	964	964	0
87	20250326	181900	15332895	964	964	964	964	0
88	20250326	181800	15332895	964	964	964	964	0
89	20250326	181700	15332895	964	964	964	964	0
90	20250326	181600	15332895	964	964	964	964	0
91	20250326	181500	15332895	964	964	964	964	0
92	20250326	181400	15332895	964	964	964	964	271
93	20250326	181300	15332895	964	964	964	964	0
94	20250326	181200	15332895	964	964	964	964	0
95	20250326	181100	15332895	964	964	964	964	0
96	20250326	181000	15332895	964	964	964	964	0
97	20250326	180900	15332895	964	964	964	964	0
98	20250326	180800	15332895	964	964	964	964	0
99	20250326	180700	15332895	964	964	964	964	0
100	20250326	180600	15332895	964	964	964	964	0
101	20250326	180500	15332895	964	964	964	964	0
102	20250326	180400	15332895	964	964	964	964	0
103	20250326	180300	15332895	964	964	964	964	0
104	20250326	180200	15332895	964	964	964	964	0
105	20250326	180100	15332895	964	964	964	964	0
106	20250326	180000	15332895	964	964	964	964	0
107	20250326	175900	15332895	964	964	964	964	0
108	20250326	175800	15332895	964	964	964	964	0
109	20250326	175700	15332895	964	964	964	964	0
110	20250326	175600	15332895	964	964	964	964	0
111	20250326	175500	15332895	964	964	964	964	0
112	20250326	175400	15332895	964	964	964	964	0
113	20250326	175300	15332895	964	964	964	964	0
114	20250326	175200	15332895	964	964	964	964	0
115	20250326	175100	15332895	964	964	964	964	0
116	20250326	175000	15332895	964	964	964	964	0
117	20250326	174900	15332895	964	964	964	964	0
118	20250326	174800	15332895	964	964	964	964	0
119	20250326	174700	15332895	964	964	964	964	0
120	20250326	174600	15332895	964	964	964	964	0
121	20250326	174500	15332895	964	964	964	964	0
122	20250326	174400	15332895	964	964	964	964	271
123	20250326	174300	15332895	964	964	964	964	0
124	20250326	174200	15332895	964	964	964	964	0
125	20250326	174100	15332895	964	964	964	964	0
126	20250326	174000	15332895	964	964	964	964	0
127	20250326	173900	15332895	964	964	964	964	0
128	20250326	173800	15332895	964	964	964	964	0
129	20250326	173700	15332895	964	964	964	964	0
130	20250326	173600	15332895	964	964	964	964	0
131	20250326	173500	15332895	964	964	964	964	0
132	20250326	173400	15332895	964	964	964	964	0
133	20250326	173300	15332895	964	964	964	964	0
134	20250326	173200	15332895	964	964	964	964	0
135	20250326	173100	15332895	964	964	964	964	0
136	20250326	173000	15332895	964	964	964	964	0
137	20250326	172900	15332895	964	964	964	964	0
138	20250326	172800	15332895	964	964	964	964	0
139	20250326	172700	15332895	964	964	964	964	0
140	20250326	172600	15332895	964	964	964	964	0
141	20250326	172500	15332895	964	964	964	964	0
142	20250326	172400	15332895	964	964	964	964	0
143	20250326	172300	15332895	964	964	964	964	0
144	20250326	172200	15332895	964	964	964	964	0
145	20250326	172100	15332895	964	964	964	964	0
146	20250326	172000	15332895	964	964	964	964	0
147	20250326	171900	15332895	964	964	964	964	0
148	20250326	171800	15332895	964	964	964	964	0
149	20250326	171700	15332895	964	964	964	964	0
150	20250326	171600	15332895	964	964	964	964	0
151	20250326	171500	15332895	964	964	964	964	0
152	20250326	171400	15332895	964	964	964	964	271
153	20250326	171300	15332895	964	964	964	964	0
154	20250326	171200	15332895	964	964	964	964	0
155	20250326	171100	15332895	964	964	964	964	0
156	20250326	171000	15332895	964	964	964	964	0
157	20250326	170900	15332895	964	964	964	964	0
158	20250326	170800	15332895	964	964	964	964	0
159	20250326	170700	15332895	964	964	964	964	0
160	20250326	170600	15332895	964	964	964	964	0
161	20250326	170500	15332895	964	964	964	964	0
162	20250326	170400	15332895	964	964	964	964	0
163	20250326	170300	15332895	964	964	964	964	0
164	20250326	170200	15332895	964	964	964	964	0
165	20250326	170100	15332895	964	964	964	964	0
166	20250326	170000	15332895	964	964	964	964	0
167	20250326	165900	15332895	964	964	964	964	0
168	20250326	165800	15332895	964	964	964	964	0
169	20250326	165700	15332895	964	964	964	964	0
170	20250326	165600	15332895	964	964	964	964	0
171	20250326	165500	15332895	964	964	964	964	0
172	20250326	165400	15332895	964	964	964	964	0
173	20250326	165300	15332895	964	964	964	964	0
174	20250326	165200	15332895	964	964	964	964	0
175	20250326	165100	15332895	964	964	964	964	0
176	20250326	165000	15332895	964	964	964	964	0
177	20250326	164900	15332895	964	964	964	964	0
178	20250326	164800	15332895	964	964	964	964	0
179	20250326	164700	15332895	964	964	964	964	0
180	20250326	164600	15332895	964	964	964	964	0
181	20250326	164500	15332895	964	964	964	964	0
182	20250326	164400	15332895	964	964	964	964	271
183	20250326	164300	15332895	964	964	964	964	0
184	20250326	164200	15332895	964	964	964	964	0
185	20250326	164100	15332895	964	964	964	964	0
186	20250326	164000	15332895	964	964	964	964	0
187	20250326	163900	15332895	964	964	964	964	0
188	20250326	163800	15332895	964	964	964	964	0
189	20250326	163700	15332895	964	964	964	964	0
190	20250326	163600	15332895	964	964	964	964	0
191	20250326	163500	15332895	964	964	964	964	0
192	20250326	163400	15332895	964	964	964	964	0
193	20250326	163300	15332895	964	964	964	964	0
194	20250326	163200	15332895	964	964	964	964	0
195	20250326	163100	15332895	964	964	964	964	0
196	20250326	163000	15332895	964	964	964	964	0
197	20250326	162900	15332895	964	964	964	964	0
198	20250326	162800	15332895	964	964	964	964	0
199	20250326	162700	15332895	964	964	964	964	0
200	20250326	162600	15332895	964	964	964	964	0
201	20250326	162500	15332895	964	964	964	964	0
202	20250326	162400	15332895	964	964	964	964	0
203	20250326	162300	15332895	964	964	964	964	0
204	20250326	162200	15332895	964	964	964	964	0
205	20250326	162100	15332895	964	964	964	964	0
206	20250326	162000	15332895	964	964	964	964	0
207	20250326	161900	15332895	964	964	964	964	0
208	20250326	161800	15332895	964	964	964	964	0
209	20250326	161700	15332895	964	964	964	964	0
210	20250326	161600	15332895	964	964	964	964	0
211	20250326	161500	15332895	964	964	964	964	0
212	20250326	161400	15332895	964	964	964	964	271
213	20250326	161300	15332895	964	964	964	964	0
214	20250326	161200	15332895	964	964	964	964	0
215	20250326	161100	15332895	964	964	964	964	0
216	20250326	161000	15332895	964	964	964	964	0
217	20250326	160900	15332895	964	964	964	964	0
218	20250326	160800	15332895	964	964	964	964	0
219	20250326	160700	15332895	964	964	964	964	0
220	20250326	160600	15332895	964	964	964	964	0
221	20250326	160500	15332895	964	964	964	964	0
222	20250326	160400	15332895	964	964	964	964	0
223	20250326	160300	15332895	964	964	964	964	0
224	20250326	160200	15332895	964	964	964	964	0
225	20250326	160100	15332895	964	964	964	964	0
226	20250326	160000	15332895	964	964	964	964	0
227	20250326	155900	15332895	964	964	964	964	0
228	20250326	155800	15332895	964	964	964	964	0
229	20250326	155700	15332895	964	964	964	964	0
230	20250326	155600	15332895	964	964	964	964	0
231	20250326	155500	15332895	964	964	964	964	0
232	20250326	155400	15332895	964	964	964	964	0
233	20250326	155300	15332895	964	964	964	964	0
234	20250326	155200	15332895	964	964	964	964	0
235	20250326	155100	15332895	964	964	964	964	0
236	20250326	155000	15332895	964	964	964	964	0
237	20250326	154900	15332895	964	964	964	964	0
238	20250326	154800	15332895	964	964	964	964	0
239	20250326	154700	15332895	964	964	964	964	0
240	20250326	154600	15332895	964	964	964	964	0
241	20250326	154500	15332895	964	964	964	964	0
242	20250326	154400	15332895	964	964	964	964	271
243	20250326	154300	15332895	964	964	964	964	0
244	20250326	154200	15332895	964	964	964	964	0
245	20250326	154100	15332895	964	964	964	964	0
246	20250326	154000	15332895	964	964	964	964	0
247	20250326	153900	15332895	964	964	964	964	0
248	20250326	153800	15332895	964	964	964	964	0
249	20250326	153700	15332895	964	964	964	964	0
250	20250326	153600	15332895	964	964	964	964	0
251	20250326	153500	15332895	964	964	964	964	0
252	20250326	153400	15332895	964	964	964	964	0
253	20250326	153300	15332895	964	964	964	964	0
254	20250326	153200	15332895	964	964	964	964	0
255	20250326	153100	15332895	964	964	964	964	0
256	20250326	153000	15332895	964	964	964	964	271
257	20250326	152900	15071651	964	964	964	964	0
258	20250326	152800	15071651	964	964	964	964	0
259	20250326	152700	15071651	964	964	964	964	0
260	20250326	152600	15071651	964	964	964	964	0
261	20250326	152500	15071651	964	964	964	964	0
262	20250326	152400	15071651	964	964	964	964	0
263	20250326	152300	15071651	964	964	964	964	0
264	20250326	152200	15071651	964	964	964	964	0
265	20250326	152100	15071651	964	964	964	964	0
266	20250326	152000	15071651	964	964	964	964	0
267	20250326	151900	15071651	964	964	964	964	148
268	20250326	151800	14928979	977	977	977	977	0
269	20250326	151700	14928979	977	977	977	977	0
270	20250326	151600	14928979	977	977	977	977	0
271	20250326	151500	14928979	977	977	977	977	53
272	20250326	151400	14877198	978	978	978	978	0
273	20250326	151300	14877198	978	978	978	978	0
274	20250326	151200	14877198	978	978	978	978	0
275	20250326	151100	14877198	978	978	978	978	0
276	20250326	151000	14877198	978	978	978	978	0
277	20250326	150900	14877198	978	978	978	978	0
278	20250326	150800	14877198	978	965	978	964	235
279	20250326	150700	14649557	965	965	965	965	0
280	20250326	150600	14649557	965	965	965	965	0
281	20250326	150500	14649557	965	965	965	965	0
282	20250326	150400	14649557	965	965	965	965	0
283	20250326	150300	14649557	965	965	965	965	0
284	20250326	150200	14649557	965	965	965	965	0
285	20250326	150100	14649557	965	965	965	965	0
286	20250326	150000	14649557	965	965	965	965	0
287	20250326	145900	14649557	965	965	965	965	0
288	20250326	145800	14649557	965	965	965	965	0
289	20250326	145700	14649557	965	965	965	965	0
290	20250326	145600	14649557	965	965	965	965	0
291	20250326	145500	14649557	965	965	965	965	0
292	20250326	145400	14649557	965	965	965	965	0
293	20250326	145300	14649557	965	965	965	965	0
294	20250326	145200	14649557	965	965	965	965	1
295	20250326	145100	14648592	966	966	966	966	0
296	20250326	145000	14648592	966	966	966	966	20
297	20250326	144900	14629272	966	966	966	966	0
298	20250326	144800	14629272	966	966	966	966	0
299	20250326	144700	14629272	966	966	966	966	0
300	20250326	144600	14629272	966	966	966	966	0
301	20250326	144500	14629272	966	966	966	966	0
302	20250326	144400	14629272	966	966	966	966	0
303	20250326	144300	14629272	966	966	966	966	1
304	20250326	144200	14628306	966	966	966	966	0
305	20250326	144100	14628306	966	966	966	966	0
306	20250326	144000	14628306	966	966	966	966	0
307	20250326	143900	14628306	966	966	966	966	0
308	20250326	143800	14628306	966	966	966	966	0
309	20250326	143700	14628306	966	966	966	966	0
310	20250326	143600	14628306	966	966	966	966	0
311	20250326	143500	14628306	966	966	966	966	50
312	20250326	143400	14580006	966	966	966	966	0
313	20250326	143300	14580006	966	966	966	966	0
314	20250326	143200	14580006	966	966	966	966	0
315	20250326	143100	14580006	966	966	966	966	0
316	20250326	143000	14580006	966	966	966	966	0
317	20250326	142900	14580006	966	966	966	966	0
318	20250326	142800	14580006	966	966	966	966	0
319	20250326	142700	14580006	966	966	966	966	10
320	20250326	142600	14570346	985	985	985	985	0
321	20250326	142500	14570346	985	985	985	985	0
322	20250326	142400	14570346	985	985	985	985	0
323	20250326	142300	14570346	985	985	985	985	0
324	20250326	142200	14570346	985	985	985	985	0
325	20250326	142100	14570346	985	985	985	985	0
326	20250326	142000	14570346	985	985	985	985	0
327	20250326	141900	14570346	985	985	985	985	0
328	20250326	141800	14570346	985	985	985	985	0
329	20250326	141700	14570346	985	985	985	985	15
330	20250326	141600	14555571	995	995	995	995	0
331	20250326	141500	14555571	995	995	995	995	0
332	20250326	141400	14555571	995	995	995	995	0
333	20250326	141300	14555571	995	995	995	995	0
334	20250326	141200	14555571	995	995	995	995	0
335	20250326	141100	14555571	995	995	995	995	0
336	20250326	141000	14555571	995	967	995	967	971
337	20250326	140900	13611218	962	962	962	962	0
338	20250326	140800	13611218	962	962	962	962	0
339	20250326	140700	13611218	962	962	962	962	0
340	20250326	140600	13611218	962	962	962	962	0
341	20250326	140500	13611218	962	962	962	962	0
342	20250326	140400	13611218	962	962	962	962	0
343	20250326	140300	13611218	962	962	962	962	0
344	20250326	140200	13611218	962	962	962	962	0
345	20250326	140100	13611218	962	962	962	962	0
346	20250326	140000	13611218	962	962	962	962	0
347	20250326	135900	13611218	962	962	962	962	0
348	20250326	135800	13611218	962	962	962	962	0
349	20250326	135700	13611218	962	962	962	962	0
350	20250326	135600	13611218	962	962	962	962	0
351	20250326	135500	13611218	962	962	962	962	833
352	20250326	135400	12809872	962	962	962	962	0
353	20250326	135300	12809872	962	962	962	962	0
354	20250326	135200	12809872	962	963	963	962	37
355	20250326	135100	12774268	967	967	967	967	0
356	20250326	135000	12774268	967	967	967	967	0
357	20250326	134900	12774268	967	967	967	967	0
358	20250326	134800	12774268	967	967	967	967	0
359	20250326	134700	12774268	967	967	967	967	0
360	20250326	134600	12774268	967	967	967	967	0
361	20250326	134500	12774268	967	967	967	967	0
362	20250326	134400	12774268	967	967	967	967	0
363	20250326	134300	12774268	967	967	967	967	0
364	20250326	134200	12774268	967	967	967	967	0
365	20250326	134100	12774268	967	967	967	967	0
366	20250326	134000	12774268	967	962	967	962	121
367	20250326	133900	12657761	962	962	962	962	0
368	20250326	133800	12657761	962	962	962	962	40
369	20250326	133700	12619281	963	963	963	963	0
370	20250326	133600	12619281	963	963	963	963	0
371	20250326	133500	12619281	963	963	963	963	0
372	20250326	133400	12619281	963	963	963	963	0
373	20250326	133300	12619281	963	963	963	963	0
374	20250326	133200	12619281	963	963	963	963	0
375	20250326	133100	12619281	963	963	963	963	0
376	20250326	133000	12619281	963	963	963	963	0
377	20250326	132900	12619281	963	963	963	963	0
378	20250326	132800	12619281	963	963	963	963	0
379	20250326	132700	12619281	963	963	963	963	0
380	20250326	132600	12619281	963	963	963	963	0
381	20250326	132500	12619281	963	963	963	963	0
382	20250326	132400	12619281	963	963	963	963	0
383	20250326	132300	12619281	963	960	963	960	483
384	20250326	132200	12154987	960	960	960	960	4722
385	20250326	132100	7621867	963	963	963	963	0
386	20250326	132000	7621867	963	963	963	963	0
387	20250326	131900	7621867	963	963	963	963	0
388	20250326	131800	7621867	963	963	963	963	0
389	20250326	131700	7621867	963	963	963	963	0
390	20250326	131600	7621867	963	963	963	963	0
391	20250326	131500	7621867	963	963	963	963	0
392	20250326	131400	7621867	963	963	963	963	0
393	20250326	131300	7621867	963	963	963	963	0
394	20250326	131200	7621867	963	963	963	963	0
395	20250326	131100	7621867	963	963	963	963	0
396	20250326	131000	7621867	963	963	963	963	0
397	20250326	130900	7621867	963	963	963	963	0
398	20250326	130800	7621867	963	963	963	963	0
399	20250326	130700	7621867	963	963	963	963	0
400	20250326	130600	7621867	963	963	963	963	0
401	20250326	130500	7621867	963	963	963	963	0
402	20250326	130400	7621867	963	963	963	963	0
403	20250326	130300	7621867	963	963	963	963	0
404	20250326	130200	7621867	963	963	963	963	0
405	20250326	130100	7621867	963	963	963	963	0
406	20250326	130000	7621867	963	963	963	963	0
407	20250326	125900	7621867	963	963	963	963	0
408	20250326	125800	7621867	963	963	963	963	0
409	20250326	125700	7621867	963	963	963	963	0
410	20250326	125600	7621867	963	963	963	963	0
411	20250326	125500	7621867	963	963	963	963	0
412	20250326	125400	7621867	963	963	963	963	0
413	20250326	125300	7621867	963	961	963	961	100
414	20250326	125200	7525649	961	961	961	961	0
415	20250326	125100	7525649	961	961	961	961	0
416	20250326	125000	7525649	961	963	963	961	142
417	20250326	124900	7388905	959	959	959	959	0
418	20250326	124800	7388905	959	959	959	959	0
419	20250326	124700	7388905	959	958	959	958	1542
420	20250326	124600	5910628	956	956	956	956	0
421	20250326	124500	5910628	956	956	956	956	0
422	20250326	124400	5910628	956	956	956	956	0
423	20250326	124300	5910628	956	956	956	956	0
424	20250326	124200	5910628	956	956	956	956	0
425	20250326	124100	5910628	956	956	956	956	0
426	20250326	124000	5910628	956	956	956	956	0
427	20250326	123900	5910628	956	956	956	956	0
428	20250326	123800	5910628	956	956	956	956	0
429	20250326	123700	5910628	956	956	956	956	0
430	20250326	123600	5910628	956	956	956	956	0
431	20250326	123500	5910628	956	956	956	956	0
432	20250326	123400	5910628	956	956	956	956	0
433	20250326	123300	5910628	956	956	956	956	0
434	20250326	123200	5910628	956	956	956	956	0
435	20250326	123100	5910628	956	956	956	956	0
436	20250326	123000	5910628	956	956	956	956	0
437	20250326	122900	5910628	956	956	956	956	0
438	20250326	122800	5910628	956	956	956	956	0
439	20250326	122700	5910628	956	956	956	956	0
440	20250326	122600	5910628	956	956	956	956	0
441	20250326	122500	5910628	956	956	956	956	0
442	20250326	122400	5910628	956	956	956	956	0
443	20250326	122300	5910628	956	956	956	956	0
444	20250326	122200	5910628	956	956	956	956	0
445	20250326	122100	5910628	956	956	956	956	0
446	20250326	122000	5910628	956	956	956	956	0
447	20250326	121900	5910628	956	956	956	956	0
448	20250326	121800	5910628	956	956	956	956	0
449	20250326	121700	5910628	956	956	956	956	0
450	20250326	121600	5910628	956	956	956	956	0
451	20250326	121500	5910628	956	956	956	956	0
452	20250326	121400	5910628	956	956	956	956	0
453	20250326	121300	5910628	956	956	956	956	0
454	20250326	121200	5910628	956	956	956	956	0
455	20250326	121100	5910628	956	956	956	956	0
456	20250326	121000	5910628	956	956	956	956	0
457	20250326	120900	5910628	956	956	956	956	0
458	20250326	120800	5910628	956	956	956	956	0
459	20250326	120700	5910628	956	956	956	956	0
460	20250326	120600	5910628	956	956	956	956	0
461	20250326	120500	5910628	956	956	956	956	0
462	20250326	120400	5910628	956	956	956	956	0
463	20250326	120300	5910628	956	956	956	956	0
464	20250326	120200	5910628	956	955	956	955	25
465	20250326	120100	5886751	955	955	955	955	0
466	20250326	120000	5886751	955	955	955	955	0
467	20250326	115900	5886751	955	955	955	955	0
468	20250326	115800	5886751	955	955	955	955	0
469	20250326	115700	5886751	955	955	955	955	0
470	20250326	115600	5886751	955	955	955	955	0
471	20250326	115500	5886751	955	955	955	955	0
472	20250326	115400	5886751	955	955	955	955	0
473	20250326	115300	5886751	955	955	955	955	0
474	20250326	115200	5886751	955	955	955	955	0
475	20250326	115100	5886751	955	955	955	955	0
476	20250326	115000	5886751	955	955	955	955	0
477	20250326	114900	5886751	955	955	955	955	0
478	20250326	114800	5886751	955	955	955	955	0
479	20250326	114700	5886751	955	955	955	955	0
480	20250326	114600	5886751	955	955	955	955	0
481	20250326	114500	5886751	955	955	955	955	0
482	20250326	114400	5886751	955	955	955	955	0
483	20250326	114300	5886751	955	955	955	955	0
484	20250326	114200	5886751	955	955	955	955	0
485	20250326	114100	5886751	955	955	955	955	0
486	20250326	114000	5886751	955	955	955	955	0
487	20250326	113900	5886751	955	955	955	955	0
488	20250326	113800	5886751	955	955	955	955	0
489	20250326	113700	5886751	955	955	955	955	0
490	20250326	113600	5886751	955	955	955	955	0
491	20250326	113500	5886751	955	955	955	955	0
492	20250326	113400	5886751	955	955	955	955	0
493	20250326	113300	5886751	955	955	955	955	0
494	20250326	113200	5886751	955	955	955	955	0
495	20250326	113100	5886751	955	955	955	955	0
496	20250326	113000	5886751	955	955	955	955	0
497	20250326	112900	5886751	955	955	955	955	0
498	20250326	112800	5886751	955	955	955	955	0
499	20250326	112700	5886751	955	955	955	955	0
500	20250326	112600	5886751	955	955	955	955	0
501	20250326	112500	5886751	955	955	955	955	0
502	20250326	112400	5886751	955	955	955	955	0
503	20250326	112300	5886751	955	955	955	955	0
504	20250326	112200	5886751	955	955	955	955	0
505	20250326	112100	5886751	955	955	955	955	0
506	20250326	112000	5886751	955	955	955	955	0
507	20250326	111900	5886751	955	955	955	955	0
508	20250326	111800	5886751	955	955	955	955	0
509	20250326	111700	5886751	955	955	955	955	0
510	20250326	111600	5886751	955	955	955	955	0
511	20250326	111500	5886751	955	955	955	955	0
512	20250326	111400	5886751	955	955	955	955	0
513	20250326	111300	5886751	955	955	955	955	0
514	20250326	111200	5886751	955	955	955	955	0
515	20250326	111100	5886751	955	955	955	955	0
516	20250326	111000	5886751	955	955	955	955	0
517	20250326	110900	5886751	955	955	955	955	0
518	20250326	110800	5886751	955	955	955	955	0
519	20250326	110700	5886751	955	955	955	955	0
520	20250326	110600	5886751	955	955	955	955	0
521	20250326	110500	5886751	955	955	955	955	0
522	20250326	110400	5886751	955	955	955	955	0
523	20250326	110300	5886751	955	955	955	955	0
524	20250326	110200	5886751	955	955	955	955	0
525	20250326	110100	5886751	955	955	955	955	0
526	20250326	110000	5886751	955	955	955	955	0
527	20250326	105900	5886751	955	955	955	955	0
528	20250326	105800	5886751	955	955	955	955	0
529	20250326	105700	5886751	955	955	955	955	0
530	20250326	105600	5886751	955	955	955	955	0
531	20250326	105500	5886751	955	955	955	955	0
532	20250326	105400	5886751	955	955	955	955	0
533	20250326	105300	5886751	955	955	955	955	0
534	20250326	105200	5886751	955	955	955	955	0
535	20250326	105100	5886751	955	955	955	955	0
536	20250326	105000	5886751	955	955	955	955	0
537	20250326	104900	5886751	955	955	955	955	0
538	20250326	104800	5886751	955	955	955	955	0
539	20250326	104700	5886751	955	955	955	955	0
540	20250326	104600	5886751	955	955	955	955	0
541	20250326	104500	5886751	955	955	955	955	0
542	20250326	104400	5886751	955	955	955	955	0
543	20250326	104300	5886751	955	955	955	955	0
544	20250326	104200	5886751	955	955	955	955	0
545	20250326	104100	5886751	955	955	955	955	0
546	20250326	104000	5886751	955	955	955	955	0
547	20250326	103900	5886751	955	955	955	955	0
548	20250326	103800	5886751	955	955	955	955	0
549	20250326	103700	5886751	955	955	955	955	0
550	20250326	103600	5886751	955	955	955	955	0
551	20250326	103500	5886751	955	955	955	955	0
552	20250326	103400	5886751	955	955	955	955	0
553	20250326	103300	5886751	955	955	955	955	0
554	20250326	103200	5886751	955	955	955	955	0
555	20250326	103100	5886751	955	955	955	955	0
556	20250326	103000	5886751	955	955	955	955	0
557	20250326	102900	5886751	955	955	955	955	0
558	20250326	102800	5886751	955	955	955	955	0
559	20250326	102700	5886751	955	955	955	955	0
560	20250326	102600	5886751	955	955	955	955	0
561	20250326	102500	5886751	955	955	955	955	0
562	20250326	102400	5886751	955	955	955	955	0
563	20250326	102300	5886751	955	955	955	955	1
564	20250326	102200	5885796	952	952	952	952	0
565	20250326	102100	5885796	952	952	952	952	0
566	20250326	102000	5885796	952	952	952	952	0
567	20250326	101900	5885796	952	952	952	952	0
568	20250326	101800	5885796	952	952	952	952	0
569	20250326	101700	5885796	952	952	952	952	0
570	20250326	101600	5885796	952	952	952	952	0
571	20250326	101500	5885796	952	952	952	952	0
572	20250326	101400	5885796	952	952	952	952	0
573	20250326	101300	5885796	952	952	952	952	0
574	20250326	101200	5885796	952	952	952	952	0
575	20250326	101100	5885796	952	952	952	952	0
576	20250326	101000	5885796	952	952	952	952	0
577	20250326	100900	5885796	952	952	952	952	0
578	20250326	100800	5885796	952	952	952	952	0
579	20250326	100700	5885796	952	952	952	952	0
580	20250326	100600	5885796	952	952	952	952	0
581	20250326	100500	5885796	952	952	952	952	2
582	20250326	100400	5883892	947	947	947	947	0
583	20250326	100300	5883892	947	947	947	947	0
584	20250326	100200	5883892	947	947	947	947	0
585	20250326	100100	5883892	947	947	947	947	500
586	20250326	100000	5410392	950	950	950	950	0
587	20250326	095900	5410392	950	950	950	950	0
588	20250326	095800	5410392	950	950	950	950	0
589	20250326	095700	5410392	950	950	950	950	0
590	20250326	095600	5410392	950	950	950	950	0
591	20250326	095500	5410392	950	950	950	950	0
592	20250326	095400	5410392	950	950	950	950	0
593	20250326	095300	5410392	950	950	950	950	0
594	20250326	095200	5410392	950	950	950	950	0
595	20250326	095100	5410392	950	950	950	950	0
596	20250326	095000	5410392	950	950	950	950	0
597	20250326	094900	5410392	950	945	950	945	4203
598	20250326	094800	1435007	940	940	940	940	0
599	20250326	094700	1435007	940	940	940	940	0
600	20250326	094600	1435007	940	940	940	940	1001
601	20250326	094500	494067	945	945	945	945	10
602	20250326	094400	484617	941	941	941	941	0
603	20250326	094300	484617	941	941	941	941	0
604	20250326	094200	484617	941	941	941	941	0
605	20250326	094100	484617	941	941	941	941	0
606	20250326	094000	484617	941	941	941	941	0
607	20250326	093900	484617	941	941	941	941	0
608	20250326	093800	484617	941	941	941	941	0
609	20250326	093700	484617	941	941	941	941	0
610	20250326	093600	484617	941	941	941	941	0
611	20250326	093500	484617	941	941	941	941	0
612	20250326	093400	484617	941	941	941	941	0
613	20250326	093300	484617	941	941	941	941	0
614	20250326	093200	484617	941	941	941	941	0
615	20250326	093100	484617	941	941	941	941	0
616	20250326	093000	484617	941	941	941	941	0
617	20250326	092900	484617	941	941	941	941	0
618	20250326	092800	484617	941	941	941	941	0
619	20250326	092700	484617	941	941	941	941	0
620	20250326	092600	484617	941	941	941	941	0
621	20250326	092500	484617	941	941	941	941	0
622	20250326	092400	484617	941	941	941	941	0
623	20250326	092300	484617	941	941	941	941	0
624	20250326	092200	484617	941	941	941	941	0
625	20250326	092100	484617	941	941	941	941	0
626	20250326	092000	484617	941	941	941	941	0
627	20250326	091900	484617	941	941	941	941	0
628	20250326	091800	484617	941	941	941	941	50
629	20250326	091700	437567	946	946	946	946	0
630	20250326	091600	437567	946	946	946	946	0
631	20250326	091500	437567	946	946	946	946	0
632	20250326	091400	437567	946	946	946	946	0
633	20250326	091300	437567	946	946	946	946	0
634	20250326	091200	437567	946	946	946	946	5
635	20250326	091100	432837	943	943	943	943	0
636	20250326	091000	432837	943	943	943	943	0
637	20250326	090900	432837	943	943	943	943	0
638	20250326	090800	432837	943	943	943	943	0
639	20250326	090700	432837	943	943	943	943	0
640	20250326	090600	432837	943	943	943	943	0
641	20250326	090500	432837	943	943	943	943	0
642	20250326	090400	432837	943	943	943	943	0
643	20250326	090300	432837	943	943	943	943	0
644	20250326	090200	432837	943	943	943	943	0
645	20250326	090100	432837	943	943	943	943	172
646	20250326	090000	270641	943	943	943	943	287