KissMeData/026910/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	191100	11069589	1860	1860	1860	1860	58
3	20250328	191000	11069589	1860	1860	1860	1860	0
4	20250328	190900	11069589	1860	1860	1860	1860	0
5	20250328	190800	11069589	1860	1860	1860	1860	0
6	20250328	190700	11069589	1860	1860	1860	1860	0
7	20250328	190600	11069589	1860	1860	1860	1860	0
8	20250328	190500	11069589	1860	1860	1860	1860	0
9	20250328	190400	11069589	1860	1860	1860	1860	0
10	20250328	190300	11069589	1860	1860	1860	1860	0
11	20250328	190200	11069589	1860	1860	1860	1860	0
12	20250328	190100	11069589	1860	1860	1860	1860	0
13	20250328	190000	11069589	1860	1860	1860	1860	0
14	20250328	185900	11069589	1860	1860	1860	1860	0
15	20250328	185800	11069589	1860	1860	1860	1860	0
16	20250328	185700	11069589	1860	1860	1860	1860	0
17	20250328	185600	11069589	1860	1860	1860	1860	0
18	20250328	185500	11069589	1860	1860	1860	1860	0
19	20250328	185400	11069589	1860	1860	1860	1860	0
20	20250328	185300	11069589	1860	1860	1860	1860	0
21	20250328	185200	11069589	1860	1860	1860	1860	0
22	20250328	185100	11069589	1860	1860	1860	1860	0
23	20250328	185000	11069589	1860	1860	1860	1860	0
24	20250328	184900	11069589	1860	1860	1860	1860	0
25	20250328	184800	11069589	1860	1860	1860	1860	0
26	20250328	184700	11069589	1860	1860	1860	1860	0
27	20250328	184600	11069589	1860	1860	1860	1860	0
28	20250328	184500	11069589	1860	1860	1860	1860	0
29	20250328	184400	11069589	1860	1860	1860	1860	0
30	20250328	184300	11069589	1860	1860	1860	1860	0
31	20250328	184200	11069589	1860	1860	1860	1860	0
32	20250328	184100	11069589	1860	1860	1860	1860	58
33	20250328	184000	11069589	1860	1860	1860	1860	0
34	20250328	183900	11069589	1860	1860	1860	1860	0
35	20250328	183800	11069589	1860	1860	1860	1860	0
36	20250328	183700	11069589	1860	1860	1860	1860	0
37	20250328	183600	11069589	1860	1860	1860	1860	0
38	20250328	183500	11069589	1860	1860	1860	1860	0
39	20250328	183400	11069589	1860	1860	1860	1860	0
40	20250328	183300	11069589	1860	1860	1860	1860	0
41	20250328	183200	11069589	1860	1860	1860	1860	0
42	20250328	183100	11069589	1860	1860	1860	1860	0
43	20250328	183000	11069589	1860	1860	1860	1860	0
44	20250328	182900	11069589	1860	1860	1860	1860	0
45	20250328	182800	11069589	1860	1860	1860	1860	0
46	20250328	182700	11069589	1860	1860	1860	1860	0
47	20250328	182600	11069589	1860	1860	1860	1860	0
48	20250328	182500	11069589	1860	1860	1860	1860	0
49	20250328	182400	11069589	1860	1860	1860	1860	0
50	20250328	182300	11069589	1860	1860	1860	1860	0
51	20250328	182200	11069589	1860	1860	1860	1860	0
52	20250328	182100	11069589	1860	1860	1860	1860	0
53	20250328	182000	11069589	1860	1860	1860	1860	0
54	20250328	181900	11069589	1860	1860	1860	1860	0
55	20250328	181800	11069589	1860	1860	1860	1860	0
56	20250328	181700	11069589	1860	1860	1860	1860	0
57	20250328	181600	11069589	1860	1860	1860	1860	0
58	20250328	181500	11069589	1860	1860	1860	1860	0
59	20250328	181400	11069589	1860	1860	1860	1860	0
60	20250328	181300	11069589	1860	1860	1860	1860	0
61	20250328	181200	11069589	1860	1860	1860	1860	0
62	20250328	181100	11069589	1860	1860	1860	1860	58
63	20250328	181000	11069589	1860	1860	1860	1860	0
64	20250328	180900	11069589	1860	1860	1860	1860	0
65	20250328	180800	11069589	1860	1860	1860	1860	0
66	20250328	180700	11069589	1860	1860	1860	1860	0
67	20250328	180600	11069589	1860	1860	1860	1860	0
68	20250328	180500	11069589	1860	1860	1860	1860	0
69	20250328	180400	11069589	1860	1860	1860	1860	0
70	20250328	180300	11069589	1860	1860	1860	1860	0
71	20250328	180200	11069589	1860	1860	1860	1860	0
72	20250328	180100	11069589	1860	1860	1860	1860	0
73	20250328	180000	11069589	1860	1860	1860	1860	0
74	20250328	175900	11069589	1860	1860	1860	1860	0
75	20250328	175800	11069589	1860	1860	1860	1860	0
76	20250328	175700	11069589	1860	1860	1860	1860	0
77	20250328	175600	11069589	1860	1860	1860	1860	0
78	20250328	175500	11069589	1860	1860	1860	1860	0
79	20250328	175400	11069589	1860	1860	1860	1860	0
80	20250328	175300	11069589	1860	1860	1860	1860	0
81	20250328	175200	11069589	1860	1860	1860	1860	0
82	20250328	175100	11069589	1860	1860	1860	1860	0
83	20250328	175000	11069589	1860	1860	1860	1860	0
84	20250328	174900	11069589	1860	1860	1860	1860	0
85	20250328	174800	11069589	1860	1860	1860	1860	0
86	20250328	174700	11069589	1860	1860	1860	1860	0
87	20250328	174600	11069589	1860	1860	1860	1860	0
88	20250328	174500	11069589	1860	1860	1860	1860	0
89	20250328	174400	11069589	1860	1860	1860	1860	0
90	20250328	174300	11069589	1860	1860	1860	1860	0
91	20250328	174200	11069589	1860	1860	1860	1860	0
92	20250328	174100	11069589	1860	1860	1860	1860	58
93	20250328	174000	11069589	1860	1860	1860	1860	0
94	20250328	173900	11069589	1860	1860	1860	1860	0
95	20250328	173800	11069589	1860	1860	1860	1860	0
96	20250328	173700	11069589	1860	1860	1860	1860	0
97	20250328	173600	11069589	1860	1860	1860	1860	0
98	20250328	173500	11069589	1860	1860	1860	1860	0
99	20250328	173400	11069589	1860	1860	1860	1860	0
100	20250328	173300	11069589	1860	1860	1860	1860	0
101	20250328	173200	11069589	1860	1860	1860	1860	0
102	20250328	173100	11069589	1860	1860	1860	1860	0
103	20250328	173000	11069589	1860	1860	1860	1860	0
104	20250328	172900	11069589	1860	1860	1860	1860	0
105	20250328	172800	11069589	1860	1860	1860	1860	0
106	20250328	172700	11069589	1860	1860	1860	1860	0
107	20250328	172600	11069589	1860	1860	1860	1860	0
108	20250328	172500	11069589	1860	1860	1860	1860	0
109	20250328	172400	11069589	1860	1860	1860	1860	0
110	20250328	172300	11069589	1860	1860	1860	1860	0
111	20250328	172200	11069589	1860	1860	1860	1860	0
112	20250328	172100	11069589	1860	1860	1860	1860	0
113	20250328	172000	11069589	1860	1860	1860	1860	0
114	20250328	171900	11069589	1860	1860	1860	1860	0
115	20250328	171800	11069589	1860	1860	1860	1860	0
116	20250328	171700	11069589	1860	1860	1860	1860	0
117	20250328	171600	11069589	1860	1860	1860	1860	0
118	20250328	171500	11069589	1860	1860	1860	1860	0
119	20250328	171400	11069589	1860	1860	1860	1860	0
120	20250328	171300	11069589	1860	1860	1860	1860	0
121	20250328	171200	11069589	1860	1860	1860	1860	0
122	20250328	171100	11069589	1860	1860	1860	1860	58
123	20250328	171000	11069589	1860	1860	1860	1860	0
124	20250328	170900	11069589	1860	1860	1860	1860	0
125	20250328	170800	11069589	1860	1860	1860	1860	0
126	20250328	170700	11069589	1860	1860	1860	1860	0
127	20250328	170600	11069589	1860	1860	1860	1860	0
128	20250328	170500	11069589	1860	1860	1860	1860	0
129	20250328	170400	11069589	1860	1860	1860	1860	0
130	20250328	170300	11069589	1860	1860	1860	1860	0
131	20250328	170200	11069589	1860	1860	1860	1860	0
132	20250328	170100	11069589	1860	1860	1860	1860	0
133	20250328	170000	11069589	1860	1860	1860	1860	0
134	20250328	165900	11069589	1860	1860	1860	1860	0
135	20250328	165800	11069589	1860	1860	1860	1860	0
136	20250328	165700	11069589	1860	1860	1860	1860	0
137	20250328	165600	11069589	1860	1860	1860	1860	0
138	20250328	165500	11069589	1860	1860	1860	1860	0
139	20250328	165400	11069589	1860	1860	1860	1860	0
140	20250328	165300	11069589	1860	1860	1860	1860	0
141	20250328	165200	11069589	1860	1860	1860	1860	0
142	20250328	165100	11069589	1860	1860	1860	1860	0
143	20250328	165000	11069589	1860	1860	1860	1860	0
144	20250328	164900	11069589	1860	1860	1860	1860	0
145	20250328	164800	11069589	1860	1860	1860	1860	0
146	20250328	164700	11069589	1860	1860	1860	1860	0
147	20250328	164600	11069589	1860	1860	1860	1860	0
148	20250328	164500	11069589	1860	1860	1860	1860	0
149	20250328	164400	11069589	1860	1860	1860	1860	0
150	20250328	164300	11069589	1860	1860	1860	1860	0
151	20250328	164200	11069589	1860	1860	1860	1860	0
152	20250328	164100	11069589	1860	1860	1860	1860	58
153	20250328	164000	11069589	1860	1860	1860	1860	0
154	20250328	163900	11069589	1860	1860	1860	1860	0
155	20250328	163800	11069589	1860	1860	1860	1860	0
156	20250328	163700	11069589	1860	1860	1860	1860	0
157	20250328	163600	11069589	1860	1860	1860	1860	0
158	20250328	163500	11069589	1860	1860	1860	1860	0
159	20250328	163400	11069589	1860	1860	1860	1860	0
160	20250328	163300	11069589	1860	1860	1860	1860	0
161	20250328	163200	11069589	1860	1860	1860	1860	0
162	20250328	163100	11069589	1860	1860	1860	1860	0
163	20250328	163000	11069589	1860	1860	1860	1860	0
164	20250328	162900	11069589	1860	1860	1860	1860	0
165	20250328	162800	11069589	1860	1860	1860	1860	0
166	20250328	162700	11069589	1860	1860	1860	1860	0
167	20250328	162600	11069589	1860	1860	1860	1860	0
168	20250328	162500	11069589	1860	1860	1860	1860	0
169	20250328	162400	11069589	1860	1860	1860	1860	0
170	20250328	162300	11069589	1860	1860	1860	1860	0
171	20250328	162200	11069589	1860	1860	1860	1860	0
172	20250328	162100	11069589	1860	1860	1860	1860	0
173	20250328	162000	11069589	1860	1860	1860	1860	0
174	20250328	161900	11069589	1860	1860	1860	1860	0
175	20250328	161800	11069589	1860	1860	1860	1860	0
176	20250328	161700	11069589	1860	1860	1860	1860	0
177	20250328	161600	11069589	1860	1860	1860	1860	0
178	20250328	161500	11069589	1860	1860	1860	1860	0
179	20250328	161400	11069589	1860	1860	1860	1860	0
180	20250328	161300	11069589	1860	1860	1860	1860	0
181	20250328	161200	11069589	1860	1860	1860	1860	0
182	20250328	161100	11069589	1860	1860	1860	1860	58
183	20250328	161000	11069589	1860	1860	1860	1860	0
184	20250328	160900	11069589	1860	1860	1860	1860	0
185	20250328	160800	11069589	1860	1860	1860	1860	0
186	20250328	160700	11069589	1860	1860	1860	1860	0
187	20250328	160600	11069589	1860	1860	1860	1860	0
188	20250328	160500	11069589	1860	1860	1860	1860	0
189	20250328	160400	11069589	1860	1860	1860	1860	0
190	20250328	160300	11069589	1860	1860	1860	1860	0
191	20250328	160200	11069589	1860	1860	1860	1860	0
192	20250328	160100	11069589	1860	1860	1860	1860	0
193	20250328	160000	11069589	1860	1860	1860	1860	0
194	20250328	155900	11069589	1860	1860	1860	1860	0
195	20250328	155800	11069589	1860	1860	1860	1860	0
196	20250328	155700	11069589	1860	1860	1860	1860	0
197	20250328	155600	11069589	1860	1860	1860	1860	0
198	20250328	155500	11069589	1860	1860	1860	1860	0
199	20250328	155400	11069589	1860	1860	1860	1860	0
200	20250328	155300	11069589	1860	1860	1860	1860	0
201	20250328	155200	11069589	1860	1860	1860	1860	0
202	20250328	155100	11069589	1860	1860	1860	1860	0
203	20250328	155000	11069589	1860	1860	1860	1860	0
204	20250328	154900	11069589	1860	1860	1860	1860	0
205	20250328	154800	11069589	1860	1860	1860	1860	0
206	20250328	154700	11069589	1860	1860	1860	1860	0
207	20250328	154600	11069589	1860	1860	1860	1860	0
208	20250328	154500	11069589	1860	1860	1860	1860	0
209	20250328	154400	11069589	1860	1860	1860	1860	0
210	20250328	154300	11069589	1860	1860	1860	1860	0
211	20250328	154200	11069589	1860	1860	1860	1860	0
212	20250328	154100	11069589	1860	1860	1860	1860	58
213	20250328	154000	11069589	1860	1860	1860	1860	0
214	20250328	153900	11069589	1860	1860	1860	1860	0
215	20250328	153800	11069589	1860	1860	1860	1860	0
216	20250328	153700	11069589	1860	1860	1860	1860	0
217	20250328	153600	11069589	1860	1860	1860	1860	0
218	20250328	153500	11069589	1860	1860	1860	1860	0
219	20250328	153400	11069589	1860	1860	1860	1860	0
220	20250328	153300	11069589	1860	1860	1860	1860	0
221	20250328	153200	11069589	1860	1860	1860	1860	0
222	20250328	153100	11069589	1860	1860	1860	1860	0
223	20250328	153000	11069589	1860	1860	1860	1860	58
224	20250328	152900	10961709	1859	1859	1859	1859	0
225	20250328	152800	10961709	1859	1859	1859	1859	0
226	20250328	152700	10961709	1859	1859	1859	1859	0
227	20250328	152600	10961709	1859	1859	1859	1859	0
228	20250328	152500	10961709	1859	1859	1859	1859	0
229	20250328	152400	10961709	1859	1859	1859	1859	0
230	20250328	152300	10961709	1859	1859	1859	1859	0
231	20250328	152200	10961709	1859	1859	1859	1859	0
232	20250328	152100	10961709	1859	1859	1859	1859	0
233	20250328	152000	10961709	1859	1859	1859	1859	0
234	20250328	151900	10961709	1859	1859	1859	1859	122
235	20250328	151800	10734911	1862	1862	1862	1862	0
236	20250328	151700	10734911	1862	1862	1862	1862	0
237	20250328	151600	10734911	1862	1862	1862	1862	0
238	20250328	151500	10734911	1862	1862	1862	1862	0
239	20250328	151400	10734911	1862	1862	1862	1862	0
240	20250328	151300	10734911	1862	1862	1862	1862	0
241	20250328	151200	10734911	1862	1862	1862	1862	0
242	20250328	151100	10734911	1862	1862	1862	1862	9
243	20250328	151000	10718153	1860	1860	1860	1860	0
244	20250328	150900	10718153	1860	1860	1860	1860	80
245	20250328	150800	10569353	1862	1862	1862	1862	0
246	20250328	150700	10569353	1862	1862	1862	1862	0
247	20250328	150600	10569353	1862	1862	1862	1862	5
248	20250328	150500	10560043	1860	1860	1860	1860	0
249	20250328	150400	10560043	1860	1860	1860	1860	0
250	20250328	150300	10560043	1860	1860	1860	1860	0
251	20250328	150200	10560043	1860	1860	1860	1860	0
252	20250328	150100	10560043	1860	1860	1860	1860	482
253	20250328	150000	9663523	1860	1860	1860	1860	0
254	20250328	145900	9663523	1860	1860	1860	1860	0
255	20250328	145800	9663523	1860	1860	1860	1860	0
256	20250328	145700	9663523	1860	1860	1860	1858	59
257	20250328	145600	9553893	1859	1859	1859	1859	100
258	20250328	145500	9367993	1860	1860	1860	1860	0
259	20250328	145400	9367993	1860	1860	1860	1860	0
260	20250328	145300	9367993	1860	1860	1860	1860	5
261	20250328	145200	9358693	1859	1859	1859	1859	0
262	20250328	145100	9358693	1859	1859	1859	1859	100
263	20250328	145000	9172793	1858	1858	1858	1858	0
264	20250328	144900	9172793	1858	1858	1858	1858	0
265	20250328	144800	9172793	1858	1858	1858	1858	0
266	20250328	144700	9172793	1858	1858	1858	1858	0
267	20250328	144600	9172793	1858	1858	1858	1858	523
268	20250328	144500	8201059	1859	1859	1859	1859	0
269	20250328	144400	8201059	1859	1859	1859	1859	0
270	20250328	144300	8201059	1859	1859	1859	1859	0
271	20250328	144200	8201059	1859	1859	1859	1859	0
272	20250328	144100	8201059	1859	1859	1859	1859	0
273	20250328	144000	8201059	1859	1859	1859	1859	0
274	20250328	143900	8201059	1859	1859	1859	1859	0
275	20250328	143800	8201059	1859	1859	1859	1859	0
276	20250328	143700	8201059	1859	1859	1859	1859	0
277	20250328	143600	8201059	1859	1859	1859	1859	0
278	20250328	143500	8201059	1859	1859	1859	1859	0
279	20250328	143400	8201059	1859	1859	1859	1859	0
280	20250328	143300	8201059	1859	1859	1859	1859	0
281	20250328	143200	8201059	1859	1859	1859	1859	0
282	20250328	143100	8201059	1859	1859	1859	1859	0
283	20250328	143000	8201059	1859	1859	1859	1859	5
284	20250328	142900	8191764	1858	1858	1858	1858	0
285	20250328	142800	8191764	1858	1858	1858	1858	0
286	20250328	142700	8191764	1858	1858	1858	1858	0
287	20250328	142600	8191764	1858	1858	1858	1858	0
288	20250328	142500	8191764	1858	1858	1858	1858	0
289	20250328	142400	8191764	1858	1858	1858	1858	0
290	20250328	142300	8191764	1858	1858	1858	1858	0
291	20250328	142200	8191764	1858	1858	1858	1858	0
292	20250328	142100	8191764	1858	1858	1858	1858	0
293	20250328	142000	8191764	1858	1858	1858	1858	0
294	20250328	141900	8191764	1858	1858	1858	1858	0
295	20250328	141800	8191764	1858	1858	1858	1858	0
296	20250328	141700	8191764	1858	1858	1858	1858	0
297	20250328	141600	8191764	1858	1858	1858	1858	0
298	20250328	141500	8191764	1858	1858	1858	1858	0
299	20250328	141400	8191764	1858	1858	1858	1858	51
300	20250328	141300	8097006	1859	1859	1859	1859	0
301	20250328	141200	8097006	1859	1859	1859	1859	0
302	20250328	141100	8097006	1859	1859	1859	1859	0
303	20250328	141000	8097006	1859	1859	1859	1859	0
304	20250328	140900	8097006	1859	1859	1859	1859	0
305	20250328	140800	8097006	1859	1859	1859	1859	0
306	20250328	140700	8097006	1859	1859	1859	1859	0
307	20250328	140600	8097006	1859	1859	1859	1859	0
308	20250328	140500	8097006	1859	1859	1859	1859	0
309	20250328	140400	8097006	1859	1859	1859	1859	0
310	20250328	140300	8097006	1859	1859	1859	1859	0
311	20250328	140200	8097006	1859	1859	1859	1859	0
312	20250328	140100	8097006	1859	1859	1859	1859	0
313	20250328	140000	8097006	1859	1859	1859	1859	0
314	20250328	135900	8097006	1859	1859	1859	1859	0
315	20250328	135800	8097006	1859	1859	1859	1859	0
316	20250328	135700	8097006	1859	1859	1859	1859	0
317	20250328	135600	8097006	1859	1859	1859	1859	0
318	20250328	135500	8097006	1859	1859	1859	1859	0
319	20250328	135400	8097006	1859	1859	1859	1859	0
320	20250328	135300	8097006	1859	1859	1859	1859	0
321	20250328	135200	8097006	1859	1859	1859	1859	0
322	20250328	135100	8097006	1859	1859	1859	1859	0
323	20250328	135000	8097006	1859	1859	1859	1859	0
324	20250328	134900	8097006	1859	1859	1859	1859	0
325	20250328	134800	8097006	1859	1859	1859	1859	0
326	20250328	134700	8097006	1859	1859	1859	1859	0
327	20250328	134600	8097006	1859	1859	1859	1859	0
328	20250328	134500	8097006	1859	1859	1859	1859	0
329	20250328	134400	8097006	1859	1859	1859	1859	0
330	20250328	134300	8097006	1859	1859	1859	1859	0
331	20250328	134200	8097006	1859	1859	1859	1859	0
332	20250328	134100	8097006	1859	1859	1859	1859	0
333	20250328	134000	8097006	1859	1859	1859	1859	0
334	20250328	133900	8097006	1859	1859	1859	1859	0
335	20250328	133800	8097006	1859	1859	1859	1859	0
336	20250328	133700	8097006	1859	1859	1859	1859	0
337	20250328	133600	8097006	1859	1859	1859	1859	0
338	20250328	133500	8097006	1859	1859	1859	1859	0
339	20250328	133400	8097006	1859	1859	1859	1859	0
340	20250328	133300	8097006	1859	1859	1859	1859	0
341	20250328	133200	8097006	1859	1859	1859	1859	0
342	20250328	133100	8097006	1859	1859	1859	1859	0
343	20250328	133000	8097006	1859	1859	1859	1859	0
344	20250328	132900	8097006	1859	1859	1859	1859	0
345	20250328	132800	8097006	1859	1859	1859	1859	0
346	20250328	132700	8097006	1859	1859	1859	1859	0
347	20250328	132600	8097006	1859	1859	1859	1859	0
348	20250328	132500	8097006	1859	1859	1859	1859	130
349	20250328	132400	7855336	1858	1858	1858	1858	0
350	20250328	132300	7855336	1858	1858	1858	1858	0
351	20250328	132200	7855336	1858	1858	1858	1858	0
352	20250328	132100	7855336	1858	1858	1858	1858	0
353	20250328	132000	7855336	1858	1858	1858	1858	0
354	20250328	131900	7855336	1858	1858	1858	1858	0
355	20250328	131800	7855336	1858	1858	1858	1858	85
356	20250328	131700	7697406	1860	1860	1860	1860	0
357	20250328	131600	7697406	1860	1860	1860	1860	0
358	20250328	131500	7697406	1860	1860	1860	1860	0
359	20250328	131400	7697406	1860	1860	1860	1860	0
360	20250328	131300	7697406	1860	1860	1860	1860	0
361	20250328	131200	7697406	1860	1860	1860	1860	0
362	20250328	131100	7697406	1860	1860	1860	1860	0
363	20250328	131000	7697406	1860	1860	1860	1860	0
364	20250328	130900	7697406	1860	1860	1860	1860	0
365	20250328	130800	7697406	1860	1860	1860	1860	0
366	20250328	130700	7697406	1860	1860	1860	1860	0
367	20250328	130600	7697406	1860	1860	1860	1860	0
368	20250328	130500	7697406	1860	1860	1860	1860	0
369	20250328	130400	7697406	1860	1860	1860	1860	0
370	20250328	130300	7697406	1860	1860	1860	1860	0
371	20250328	130200	7697406	1860	1860	1860	1860	0
372	20250328	130100	7697406	1860	1860	1860	1860	0
373	20250328	130000	7697406	1860	1860	1860	1860	0
374	20250328	125900	7697406	1860	1860	1860	1860	0
375	20250328	125800	7697406	1860	1860	1860	1860	0
376	20250328	125700	7697406	1860	1860	1860	1860	3
377	20250328	125600	7691826	1856	1856	1856	1856	0
378	20250328	125500	7691826	1856	1856	1856	1856	0
379	20250328	125400	7691826	1856	1856	1856	1856	0
380	20250328	125300	7691826	1856	1856	1856	1856	0
381	20250328	125200	7691826	1856	1856	1856	1856	200
382	20250328	125100	7320626	1856	1856	1856	1856	0
383	20250328	125000	7320626	1856	1856	1856	1856	0
384	20250328	124900	7320626	1856	1856	1856	1856	381
385	20250328	124800	6613490	1856	1857	1857	1856	889
386	20250328	124700	4963396	1860	1860	1860	1860	0
387	20250328	124600	4963396	1860	1860	1860	1860	0
388	20250328	124500	4963396	1860	1860	1860	1860	0
389	20250328	124400	4963396	1860	1860	1860	1860	0
390	20250328	124300	4963396	1860	1860	1860	1860	0
391	20250328	124200	4963396	1860	1860	1860	1860	0
392	20250328	124100	4963396	1860	1860	1860	1860	0
393	20250328	124000	4963396	1860	1860	1860	1860	0
394	20250328	123900	4963396	1860	1860	1860	1860	0
395	20250328	123800	4963396	1860	1860	1860	1860	0
396	20250328	123700	4963396	1860	1860	1860	1860	0
397	20250328	123600	4963396	1860	1860	1860	1860	0
398	20250328	123500	4963396	1860	1860	1860	1860	0
399	20250328	123400	4963396	1860	1860	1860	1860	0
400	20250328	123300	4963396	1860	1860	1860	1860	0
401	20250328	123200	4963396	1860	1860	1860	1860	0
402	20250328	123100	4963396	1860	1860	1860	1860	0
403	20250328	123000	4963396	1860	1860	1860	1860	0
404	20250328	122900	4963396	1860	1860	1860	1860	0
405	20250328	122800	4963396	1860	1860	1860	1860	0
406	20250328	122700	4963396	1860	1860	1860	1860	0
407	20250328	122600	4963396	1860	1860	1860	1860	0
408	20250328	122500	4963396	1860	1860	1860	1860	0
409	20250328	122400	4963396	1860	1860	1860	1860	0
410	20250328	122300	4963396	1860	1860	1860	1860	0
411	20250328	122200	4963396	1860	1860	1860	1860	0
412	20250328	122100	4963396	1860	1860	1860	1860	0
413	20250328	122000	4963396	1860	1860	1860	1860	0
414	20250328	121900	4963396	1860	1860	1860	1860	200
415	20250328	121800	4591396	1860	1860	1860	1860	0
416	20250328	121700	4591396	1860	1860	1860	1860	0
417	20250328	121600	4591396	1860	1860	1860	1860	0
418	20250328	121500	4591396	1860	1860	1860	1860	0
419	20250328	121400	4591396	1860	1860	1860	1860	0
420	20250328	121300	4591396	1860	1860	1860	1860	0
421	20250328	121200	4591396	1860	1860	1860	1860	0
422	20250328	121100	4591396	1860	1860	1860	1860	0
423	20250328	121000	4591396	1860	1860	1860	1860	0
424	20250328	120900	4591396	1860	1860	1860	1860	0
425	20250328	120800	4591396	1860	1860	1860	1860	50
426	20250328	120700	4498396	1860	1860	1860	1860	0
427	20250328	120600	4498396	1860	1860	1860	1860	0
428	20250328	120500	4498396	1860	1860	1860	1860	0
429	20250328	120400	4498396	1860	1860	1860	1860	0
430	20250328	120300	4498396	1860	1860	1860	1860	0
431	20250328	120200	4498396	1860	1860	1860	1860	0
432	20250328	120100	4498396	1860	1860	1860	1860	0
433	20250328	120000	4498396	1860	1860	1860	1860	0
434	20250328	115900	4498396	1860	1860	1860	1860	0
435	20250328	115800	4498396	1860	1860	1860	1860	0
436	20250328	115700	4498396	1860	1860	1860	1860	0
437	20250328	115600	4498396	1860	1860	1860	1860	0
438	20250328	115500	4498396	1860	1860	1860	1860	0
439	20250328	115400	4498396	1860	1860	1860	1860	0
440	20250328	115300	4498396	1860	1860	1860	1860	0
441	20250328	115200	4498396	1860	1860	1860	1860	0
442	20250328	115100	4498396	1860	1860	1860	1860	3
443	20250328	115000	4492816	1856	1856	1856	1856	0
444	20250328	114900	4492816	1856	1856	1856	1856	0
445	20250328	114800	4492816	1856	1856	1856	1856	0
446	20250328	114700	4492816	1856	1856	1856	1856	0
447	20250328	114600	4492816	1856	1856	1856	1856	0
448	20250328	114500	4492816	1856	1856	1856	1856	0
449	20250328	114400	4492816	1856	1856	1856	1856	0
450	20250328	114300	4492816	1856	1856	1856	1856	0
451	20250328	114200	4492816	1856	1856	1856	1856	0
452	20250328	114100	4492816	1856	1856	1856	1856	0
453	20250328	114000	4492816	1856	1856	1856	1856	0
454	20250328	113900	4492816	1856	1856	1856	1856	0
455	20250328	113800	4492816	1856	1856	1856	1856	0
456	20250328	113700	4492816	1856	1856	1856	1856	0
457	20250328	113600	4492816	1856	1856	1856	1856	8
458	20250328	113500	4477968	1860	1860	1860	1860	0
459	20250328	113400	4477968	1860	1860	1860	1860	0
460	20250328	113300	4477968	1860	1860	1860	1860	0
461	20250328	113200	4477968	1860	1860	1860	1860	0
462	20250328	113100	4477968	1860	1860	1860	1860	0
463	20250328	113000	4477968	1860	1860	1860	1860	0
464	20250328	112900	4477968	1860	1860	1860	1860	0
465	20250328	112800	4477968	1860	1860	1860	1860	0
466	20250328	112700	4477968	1860	1860	1860	1860	0
467	20250328	112600	4477968	1860	1860	1860	1860	0
468	20250328	112500	4477968	1860	1860	1860	1860	0
469	20250328	112400	4477968	1860	1860	1860	1860	0
470	20250328	112300	4477968	1860	1860	1860	1860	0
471	20250328	112200	4477968	1860	1860	1860	1860	0
472	20250328	112100	4477968	1860	1860	1860	1860	0
473	20250328	112000	4477968	1860	1860	1860	1860	0
474	20250328	111900	4477968	1860	1860	1860	1860	0
475	20250328	111800	4477968	1860	1860	1860	1860	0
476	20250328	111700	4477968	1860	1860	1860	1860	0
477	20250328	111600	4477968	1860	1860	1860	1860	0
478	20250328	111500	4477968	1860	1860	1860	1860	0
479	20250328	111400	4477968	1860	1860	1860	1860	0
480	20250328	111300	4477968	1860	1860	1860	1860	0
481	20250328	111200	4477968	1860	1860	1860	1860	0
482	20250328	111100	4477968	1860	1860	1860	1860	0
483	20250328	111000	4477968	1860	1860	1860	1860	0
484	20250328	110900	4477968	1860	1860	1860	1860	0
485	20250328	110800	4477968	1860	1860	1860	1860	0
486	20250328	110700	4477968	1860	1860	1860	1860	0
487	20250328	110600	4477968	1860	1860	1860	1860	0
488	20250328	110500	4477968	1860	1860	1860	1860	0
489	20250328	110400	4477968	1860	1860	1860	1860	0
490	20250328	110300	4477968	1860	1860	1860	1860	0
491	20250328	110200	4477968	1860	1860	1860	1860	0
492	20250328	110100	4477968	1860	1860	1860	1860	0
493	20250328	110000	4477968	1860	1860	1860	1860	0
494	20250328	105900	4477968	1860	1860	1860	1860	0
495	20250328	105800	4477968	1860	1860	1860	1860	0
496	20250328	105700	4477968	1860	1860	1860	1860	0
497	20250328	105600	4477968	1860	1860	1860	1860	0
498	20250328	105500	4477968	1860	1860	1860	1860	0
499	20250328	105400	4477968	1860	1860	1860	1860	0
500	20250328	105300	4477968	1860	1860	1860	1860	0
501	20250328	105200	4477968	1860	1860	1860	1860	0
502	20250328	105100	4477968	1860	1856	1860	1856	13
503	20250328	105000	4453828	1856	1856	1856	1856	115
504	20250328	104900	4240388	1862	1862	1862	1862	0
505	20250328	104800	4240388	1862	1862	1862	1862	0
506	20250328	104700	4240388	1862	1862	1862	1862	0
507	20250328	104600	4240388	1862	1862	1862	1862	0
508	20250328	104500	4240388	1862	1862	1862	1862	0
509	20250328	104400	4240388	1862	1862	1862	1862	0
510	20250328	104300	4240388	1862	1862	1862	1862	0
511	20250328	104200	4240388	1862	1862	1862	1862	0
512	20250328	104100	4240388	1862	1862	1862	1862	0
513	20250328	104000	4240388	1862	1862	1862	1862	0
514	20250328	103900	4240388	1862	1862	1862	1862	0
515	20250328	103800	4240388	1862	1862	1862	1862	0
516	20250328	103700	4240388	1862	1862	1862	1862	0
517	20250328	103600	4240388	1862	1862	1862	1862	0
518	20250328	103500	4240388	1862	1862	1862	1862	0
519	20250328	103400	4240388	1862	1862	1862	1862	0
520	20250328	103300	4240388	1862	1862	1862	1862	0
521	20250328	103200	4240388	1862	1862	1862	1862	0
522	20250328	103100	4240388	1862	1862	1862	1862	0
523	20250328	103000	4240388	1862	1862	1862	1862	0
524	20250328	102900	4240388	1862	1862	1862	1862	0
525	20250328	102800	4240388	1862	1862	1862	1862	0
526	20250328	102700	4240388	1862	1862	1862	1862	0
527	20250328	102600	4240388	1862	1862	1862	1862	0
528	20250328	102500	4240388	1862	1862	1862	1862	0
529	20250328	102400	4240388	1862	1862	1862	1862	0
530	20250328	102300	4240388	1862	1862	1862	1862	0
531	20250328	102200	4240388	1862	1862	1862	1862	0
532	20250328	102100	4240388	1862	1862	1862	1862	0
533	20250328	102000	4240388	1862	1862	1862	1862	0
534	20250328	101900	4240388	1862	1862	1862	1862	0
535	20250328	101800	4240388	1862	1862	1862	1862	0
536	20250328	101700	4240388	1862	1862	1862	1862	0
537	20250328	101600	4240388	1862	1862	1862	1862	0
538	20250328	101500	4240388	1862	1862	1862	1862	0
539	20250328	101400	4240388	1862	1862	1862	1862	0
540	20250328	101300	4240388	1862	1862	1862	1862	0
541	20250328	101200	4240388	1862	1862	1862	1862	0
542	20250328	101100	4240388	1862	1862	1862	1862	0
543	20250328	101000	4240388	1862	1862	1862	1862	0
544	20250328	100900	4240388	1862	1862	1862	1862	0
545	20250328	100800	4240388	1862	1862	1862	1862	0
546	20250328	100700	4240388	1862	1862	1862	1862	0
547	20250328	100600	4240388	1862	1862	1862	1862	0
548	20250328	100500	4240388	1862	1862	1862	1862	0
549	20250328	100400	4240388	1862	1862	1862	1862	0
550	20250328	100300	4240388	1862	1862	1862	1862	0
551	20250328	100200	4240388	1862	1862	1862	1862	0
552	20250328	100100	4240388	1862	1862	1862	1862	0
553	20250328	100000	4240388	1862	1862	1862	1862	0
554	20250328	095900	4240388	1862	1862	1862	1862	0
555	20250328	095800	4240388	1862	1862	1862	1862	0
556	20250328	095700	4240388	1862	1862	1862	1862	0
557	20250328	095600	4240388	1862	1862	1862	1862	0
558	20250328	095500	4240388	1862	1862	1862	1862	0
559	20250328	095400	4240388	1862	1862	1862	1862	0
560	20250328	095300	4240388	1862	1862	1862	1862	0
561	20250328	095200	4240388	1862	1862	1862	1862	0
562	20250328	095100	4240388	1862	1862	1862	1862	0
563	20250328	095000	4240388	1862	1862	1862	1862	0
564	20250328	094900	4240388	1862	1862	1862	1862	0
565	20250328	094800	4240388	1862	1862	1862	1862	0
566	20250328	094700	4240388	1862	1862	1862	1862	0
567	20250328	094600	4240388	1862	1862	1862	1862	0
568	20250328	094500	4240388	1862	1862	1862	1862	0
569	20250328	094400	4240388	1862	1862	1862	1862	0
570	20250328	094300	4240388	1862	1862	1862	1862	0
571	20250328	094200	4240388	1862	1862	1862	1862	0
572	20250328	094100	4240388	1862	1862	1862	1862	0
573	20250328	094000	4240388	1862	1862	1862	1862	0
574	20250328	093900	4240388	1862	1862	1862	1862	0
575	20250328	093800	4240388	1862	1862	1862	1862	0
576	20250328	093700	4240388	1862	1862	1862	1862	0
577	20250328	093600	4240388	1862	1862	1862	1862	0
578	20250328	093500	4240388	1862	1862	1862	1862	0
579	20250328	093400	4240388	1862	1862	1862	1862	0
580	20250328	093300	4240388	1862	1862	1862	1862	0
581	20250328	093200	4240388	1862	1862	1862	1862	0
582	20250328	093100	4240388	1862	1862	1862	1862	0
583	20250328	093000	4240388	1862	1862	1862	1862	0
584	20250328	092900	4240388	1862	1862	1862	1862	0
585	20250328	092800	4240388	1862	1862	1862	1862	0
586	20250328	092700	4240388	1862	1862	1862	1862	0
587	20250328	092600	4240388	1862	1862	1862	1862	0
588	20250328	092500	4240388	1862	1862	1862	1862	0
589	20250328	092400	4240388	1862	1862	1862	1862	0
590	20250328	092300	4240388	1862	1862	1862	1862	0
591	20250328	092200	4240388	1862	1862	1862	1862	0
592	20250328	092100	4240388	1862	1862	1862	1862	0
593	20250328	092000	4240388	1862	1862	1862	1862	0
594	20250328	091900	4240388	1862	1862	1862	1862	0
595	20250328	091800	4240388	1862	1862	1862	1862	0
596	20250328	091700	4240388	1862	1862	1862	1862	0
597	20250328	091600	4240388	1862	1862	1862	1862	0
598	20250328	091500	4240388	1862	1862	1862	1862	0
599	20250328	091400	4240388	1862	1862	1862	1862	0
600	20250328	091300	4240388	1862	1862	1862	1862	0
601	20250328	091200	4240388	1862	1862	1862	1862	0
602	20250328	091100	4240388	1862	1862	1862	1862	0
603	20250328	091000	4240388	1862	1862	1862	1862	0
604	20250328	090900	4240388	1862	1862	1862	1862	0
605	20250328	090800	4240388	1862	1862	1862	1862	0
606	20250328	090700	4240388	1862	1862	1862	1862	3
607	20250328	090600	4234802	1854	1854	1854	1854	0
608	20250328	090500	4234802	1854	1854	1854	1854	0
609	20250328	090400	4234802	1854	1854	1854	1854	0
610	20250328	090300	4234802	1854	1856	1856	1854	813
611	20250328	090200	2726758	1855	1856	1856	1855	286
612	20250328	090100	2195960	1856	1861	1862	1856	969
613	20250328	090000	392671	1861	1861	1861	1861	211