KissMeData/225220/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	204700	52599816	2430	2430	2430	2430	160
3	20250326	204600	52599816	2430	2430	2430	2430	0
4	20250326	204500	52599816	2430	2430	2430	2430	0
5	20250326	204400	52599816	2430	2430	2430	2430	0
6	20250326	204300	52599816	2430	2430	2430	2430	0
7	20250326	204200	52599816	2430	2430	2430	2430	0
8	20250326	204100	52599816	2430	2430	2430	2430	0
9	20250326	204000	52599816	2430	2430	2430	2430	0
10	20250326	203900	52599816	2430	2430	2430	2430	0
11	20250326	203800	52599816	2430	2430	2430	2430	0
12	20250326	203700	52599816	2430	2430	2430	2430	0
13	20250326	203600	52599816	2430	2430	2430	2430	0
14	20250326	203500	52599816	2430	2430	2430	2430	0
15	20250326	203400	52599816	2430	2430	2430	2430	0
16	20250326	203300	52599816	2430	2430	2430	2430	0
17	20250326	203200	52599816	2430	2430	2430	2430	0
18	20250326	203100	52599816	2430	2430	2430	2430	0
19	20250326	203000	52599816	2430	2430	2430	2430	0
20	20250326	202900	52599816	2430	2430	2430	2430	0
21	20250326	202800	52599816	2430	2430	2430	2430	0
22	20250326	202700	52599816	2430	2430	2430	2430	0
23	20250326	202600	52599816	2430	2430	2430	2430	0
24	20250326	202500	52599816	2430	2430	2430	2430	0
25	20250326	202400	52599816	2430	2430	2430	2430	0
26	20250326	202300	52599816	2430	2430	2430	2430	0
27	20250326	202200	52599816	2430	2430	2430	2430	0
28	20250326	202100	52599816	2430	2430	2430	2430	0
29	20250326	202000	52599816	2430	2430	2430	2430	0
30	20250326	201900	52599816	2430	2430	2430	2430	0
31	20250326	201800	52599816	2430	2430	2430	2430	0
32	20250326	201700	52599816	2430	2430	2430	2430	160
33	20250326	201600	52599816	2430	2430	2430	2430	0
34	20250326	201500	52599816	2430	2430	2430	2430	0
35	20250326	201400	52599816	2430	2430	2430	2430	0
36	20250326	201300	52599816	2430	2430	2430	2430	0
37	20250326	201200	52599816	2430	2430	2430	2430	0
38	20250326	201100	52599816	2430	2430	2430	2430	0
39	20250326	201000	52599816	2430	2430	2430	2430	0
40	20250326	200900	52599816	2430	2430	2430	2430	0
41	20250326	200800	52599816	2430	2430	2430	2430	0
42	20250326	200700	52599816	2430	2430	2430	2430	0
43	20250326	200600	52599816	2430	2430	2430	2430	0
44	20250326	200500	52599816	2430	2430	2430	2430	0
45	20250326	200400	52599816	2430	2430	2430	2430	0
46	20250326	200300	52599816	2430	2430	2430	2430	0
47	20250326	200200	52599816	2430	2430	2430	2430	0
48	20250326	200100	52599816	2430	2430	2430	2430	0
49	20250326	200000	52599816	2430	2430	2430	2430	0
50	20250326	195900	52599816	2430	2430	2430	2430	0
51	20250326	195800	52599816	2430	2430	2430	2430	0
52	20250326	195700	52599816	2430	2430	2430	2430	0
53	20250326	195600	52599816	2430	2430	2430	2430	0
54	20250326	195500	52599816	2430	2430	2430	2430	0
55	20250326	195400	52599816	2430	2430	2430	2430	0
56	20250326	195300	52599816	2430	2430	2430	2430	0
57	20250326	195200	52599816	2430	2430	2430	2430	0
58	20250326	195100	52599816	2430	2430	2430	2430	0
59	20250326	195000	52599816	2430	2430	2430	2430	0
60	20250326	194900	52599816	2430	2430	2430	2430	0
61	20250326	194800	52599816	2430	2430	2430	2430	0
62	20250326	194700	52599816	2430	2430	2430	2430	160
63	20250326	194600	52599816	2430	2430	2430	2430	0
64	20250326	194500	52599816	2430	2430	2430	2430	0
65	20250326	194400	52599816	2430	2430	2430	2430	0
66	20250326	194300	52599816	2430	2430	2430	2430	0
67	20250326	194200	52599816	2430	2430	2430	2430	0
68	20250326	194100	52599816	2430	2430	2430	2430	0
69	20250326	194000	52599816	2430	2430	2430	2430	0
70	20250326	193900	52599816	2430	2430	2430	2430	0
71	20250326	193800	52599816	2430	2430	2430	2430	0
72	20250326	193700	52599816	2430	2430	2430	2430	0
73	20250326	193600	52599816	2430	2430	2430	2430	0
74	20250326	193500	52599816	2430	2430	2430	2430	0
75	20250326	193400	52599816	2430	2430	2430	2430	0
76	20250326	193300	52599816	2430	2430	2430	2430	0
77	20250326	193200	52599816	2430	2430	2430	2430	0
78	20250326	193100	52599816	2430	2430	2430	2430	0
79	20250326	193000	52599816	2430	2430	2430	2430	0
80	20250326	192900	52599816	2430	2430	2430	2430	0
81	20250326	192800	52599816	2430	2430	2430	2430	0
82	20250326	192700	52599816	2430	2430	2430	2430	0
83	20250326	192600	52599816	2430	2430	2430	2430	0
84	20250326	192500	52599816	2430	2430	2430	2430	0
85	20250326	192400	52599816	2430	2430	2430	2430	0
86	20250326	192300	52599816	2430	2430	2430	2430	0
87	20250326	192200	52599816	2430	2430	2430	2430	0
88	20250326	192100	52599816	2430	2430	2430	2430	0
89	20250326	192000	52599816	2430	2430	2430	2430	0
90	20250326	191900	52599816	2430	2430	2430	2430	0
91	20250326	191800	52599816	2430	2430	2430	2430	0
92	20250326	191700	52599816	2430	2430	2430	2430	160
93	20250326	191600	52599816	2430	2430	2430	2430	0
94	20250326	191500	52599816	2430	2430	2430	2430	0
95	20250326	191400	52599816	2430	2430	2430	2430	0
96	20250326	191300	52599816	2430	2430	2430	2430	0
97	20250326	191200	52599816	2430	2430	2430	2430	0
98	20250326	191100	52599816	2430	2430	2430	2430	0
99	20250326	191000	52599816	2430	2430	2430	2430	0
100	20250326	190900	52599816	2430	2430	2430	2430	0
101	20250326	190800	52599816	2430	2430	2430	2430	0
102	20250326	190700	52599816	2430	2430	2430	2430	0
103	20250326	190600	52599816	2430	2430	2430	2430	0
104	20250326	190500	52599816	2430	2430	2430	2430	0
105	20250326	190400	52599816	2430	2430	2430	2430	0
106	20250326	190300	52599816	2430	2430	2430	2430	0
107	20250326	190200	52599816	2430	2430	2430	2430	0
108	20250326	190100	52599816	2430	2430	2430	2430	0
109	20250326	190000	52599816	2430	2430	2430	2430	0
110	20250326	185900	52599816	2430	2430	2430	2430	0
111	20250326	185800	52599816	2430	2430	2430	2430	0
112	20250326	185700	52599816	2430	2430	2430	2430	0
113	20250326	185600	52599816	2430	2430	2430	2430	0
114	20250326	185500	52599816	2430	2430	2430	2430	0
115	20250326	185400	52599816	2430	2430	2430	2430	0
116	20250326	185300	52599816	2430	2430	2430	2430	0
117	20250326	185200	52599816	2430	2430	2430	2430	0
118	20250326	185100	52599816	2430	2430	2430	2430	0
119	20250326	185000	52599816	2430	2430	2430	2430	0
120	20250326	184900	52599816	2430	2430	2430	2430	0
121	20250326	184800	52599816	2430	2430	2430	2430	0
122	20250326	184700	52599816	2430	2430	2430	2430	160
123	20250326	184600	52599816	2430	2430	2430	2430	0
124	20250326	184500	52599816	2430	2430	2430	2430	0
125	20250326	184400	52599816	2430	2430	2430	2430	0
126	20250326	184300	52599816	2430	2430	2430	2430	0
127	20250326	184200	52599816	2430	2430	2430	2430	0
128	20250326	184100	52599816	2430	2430	2430	2430	0
129	20250326	184000	52599816	2430	2430	2430	2430	0
130	20250326	183900	52599816	2430	2430	2430	2430	0
131	20250326	183800	52599816	2430	2430	2430	2430	0
132	20250326	183700	52599816	2430	2430	2430	2430	0
133	20250326	183600	52599816	2430	2430	2430	2430	0
134	20250326	183500	52599816	2430	2430	2430	2430	0
135	20250326	183400	52599816	2430	2430	2430	2430	0
136	20250326	183300	52599816	2430	2430	2430	2430	0
137	20250326	183200	52599816	2430	2430	2430	2430	0
138	20250326	183100	52599816	2430	2430	2430	2430	0
139	20250326	183000	52599816	2430	2430	2430	2430	0
140	20250326	182900	52599816	2430	2430	2430	2430	0
141	20250326	182800	52599816	2430	2430	2430	2430	0
142	20250326	182700	52599816	2430	2430	2430	2430	0
143	20250326	182600	52599816	2430	2430	2430	2430	0
144	20250326	182500	52599816	2430	2430	2430	2430	0
145	20250326	182400	52599816	2430	2430	2430	2430	0
146	20250326	182300	52599816	2430	2430	2430	2430	0
147	20250326	182200	52599816	2430	2430	2430	2430	0
148	20250326	182100	52599816	2430	2430	2430	2430	0
149	20250326	182000	52599816	2430	2430	2430	2430	0
150	20250326	181900	52599816	2430	2430	2430	2430	0
151	20250326	181800	52599816	2430	2430	2430	2430	0
152	20250326	181700	52599816	2430	2430	2430	2430	160
153	20250326	181600	52599816	2430	2430	2430	2430	0
154	20250326	181500	52599816	2430	2430	2430	2430	0
155	20250326	181400	52599816	2430	2430	2430	2430	0
156	20250326	181300	52599816	2430	2430	2430	2430	0
157	20250326	181200	52599816	2430	2430	2430	2430	0
158	20250326	181100	52599816	2430	2430	2430	2430	0
159	20250326	181000	52599816	2430	2430	2430	2430	0
160	20250326	180900	52599816	2430	2430	2430	2430	0
161	20250326	180800	52599816	2430	2430	2430	2430	0
162	20250326	180700	52599816	2430	2430	2430	2430	0
163	20250326	180600	52599816	2430	2430	2430	2430	0
164	20250326	180500	52599816	2430	2430	2430	2430	0
165	20250326	180400	52599816	2430	2430	2430	2430	0
166	20250326	180300	52599816	2430	2430	2430	2430	0
167	20250326	180200	52599816	2430	2430	2430	2430	0
168	20250326	180100	52599816	2430	2430	2430	2430	0
169	20250326	180000	52599816	2430	2430	2430	2430	0
170	20250326	175900	52599816	2430	2430	2430	2430	0
171	20250326	175800	52599816	2430	2430	2430	2430	0
172	20250326	175700	52599816	2430	2430	2430	2430	0
173	20250326	175600	52599816	2430	2430	2430	2430	0
174	20250326	175500	52599816	2430	2430	2430	2430	0
175	20250326	175400	52599816	2430	2430	2430	2430	0
176	20250326	175300	52599816	2430	2430	2430	2430	0
177	20250326	175200	52599816	2430	2430	2430	2430	0
178	20250326	175100	52599816	2430	2430	2430	2430	0
179	20250326	175000	52599816	2430	2430	2430	2430	0
180	20250326	174900	52599816	2430	2430	2430	2430	0
181	20250326	174800	52599816	2430	2430	2430	2430	0
182	20250326	174700	52599816	2430	2430	2430	2430	160
183	20250326	174600	52599816	2430	2430	2430	2430	0
184	20250326	174500	52599816	2430	2430	2430	2430	0
185	20250326	174400	52599816	2430	2430	2430	2430	0
186	20250326	174300	52599816	2430	2430	2430	2430	0
187	20250326	174200	52599816	2430	2430	2430	2430	0
188	20250326	174100	52599816	2430	2430	2430	2430	0
189	20250326	174000	52599816	2430	2430	2430	2430	0
190	20250326	173900	52599816	2430	2430	2430	2430	0
191	20250326	173800	52599816	2430	2430	2430	2430	0
192	20250326	173700	52599816	2430	2430	2430	2430	0
193	20250326	173600	52599816	2430	2430	2430	2430	0
194	20250326	173500	52599816	2430	2430	2430	2430	0
195	20250326	173400	52599816	2430	2430	2430	2430	0
196	20250326	173300	52599816	2430	2430	2430	2430	0
197	20250326	173200	52599816	2430	2430	2430	2430	0
198	20250326	173100	52599816	2430	2430	2430	2430	0
199	20250326	173000	52599816	2430	2430	2430	2430	0
200	20250326	172900	52599816	2430	2430	2430	2430	0
201	20250326	172800	52599816	2430	2430	2430	2430	0
202	20250326	172700	52599816	2430	2430	2430	2430	0
203	20250326	172600	52599816	2430	2430	2430	2430	0
204	20250326	172500	52599816	2430	2430	2430	2430	0
205	20250326	172400	52599816	2430	2430	2430	2430	0
206	20250326	172300	52599816	2430	2430	2430	2430	0
207	20250326	172200	52599816	2430	2430	2430	2430	0
208	20250326	172100	52599816	2430	2430	2430	2430	0
209	20250326	172000	52599816	2430	2430	2430	2430	0
210	20250326	171900	52599816	2430	2430	2430	2430	0
211	20250326	171800	52599816	2430	2430	2430	2430	0
212	20250326	171700	52599816	2430	2430	2430	2430	160
213	20250326	171600	52599816	2430	2430	2430	2430	0
214	20250326	171500	52599816	2430	2430	2430	2430	0
215	20250326	171400	52599816	2430	2430	2430	2430	0
216	20250326	171300	52599816	2430	2430	2430	2430	0
217	20250326	171200	52599816	2430	2430	2430	2430	0
218	20250326	171100	52599816	2430	2430	2430	2430	0
219	20250326	171000	52599816	2430	2430	2430	2430	0
220	20250326	170900	52599816	2430	2430	2430	2430	0
221	20250326	170800	52599816	2430	2430	2430	2430	0
222	20250326	170700	52599816	2430	2430	2430	2430	0
223	20250326	170600	52599816	2430	2430	2430	2430	0
224	20250326	170500	52599816	2430	2430	2430	2430	0
225	20250326	170400	52599816	2430	2430	2430	2430	0
226	20250326	170300	52599816	2430	2430	2430	2430	0
227	20250326	170200	52599816	2430	2430	2430	2430	0
228	20250326	170100	52599816	2430	2430	2430	2430	0
229	20250326	170000	52599816	2430	2430	2430	2430	0
230	20250326	165900	52599816	2430	2430	2430	2430	0
231	20250326	165800	52599816	2430	2430	2430	2430	0
232	20250326	165700	52599816	2430	2430	2430	2430	0
233	20250326	165600	52599816	2430	2430	2430	2430	0
234	20250326	165500	52599816	2430	2430	2430	2430	0
235	20250326	165400	52599816	2430	2430	2430	2430	0
236	20250326	165300	52599816	2430	2430	2430	2430	0
237	20250326	165200	52599816	2430	2430	2430	2430	0
238	20250326	165100	52599816	2430	2430	2430	2430	0
239	20250326	165000	52599816	2430	2430	2430	2430	0
240	20250326	164900	52599816	2430	2430	2430	2430	0
241	20250326	164800	52599816	2430	2430	2430	2430	0
242	20250326	164700	52599816	2430	2430	2430	2430	160
243	20250326	164600	52599816	2430	2430	2430	2430	0
244	20250326	164500	52599816	2430	2430	2430	2430	0
245	20250326	164400	52599816	2430	2430	2430	2430	0
246	20250326	164300	52599816	2430	2430	2430	2430	0
247	20250326	164200	52599816	2430	2430	2430	2430	0
248	20250326	164100	52599816	2430	2430	2430	2430	0
249	20250326	164000	52599816	2430	2430	2430	2430	0
250	20250326	163900	52599816	2430	2430	2430	2430	0
251	20250326	163800	52599816	2430	2430	2430	2430	0
252	20250326	163700	52599816	2430	2430	2430	2430	0
253	20250326	163600	52599816	2430	2430	2430	2430	0
254	20250326	163500	52599816	2430	2430	2430	2430	0
255	20250326	163400	52599816	2430	2430	2430	2430	0
256	20250326	163300	52599816	2430	2430	2430	2430	0
257	20250326	163200	52599816	2430	2430	2430	2430	0
258	20250326	163100	52599816	2430	2430	2430	2430	0
259	20250326	163000	52599816	2430	2430	2430	2430	0
260	20250326	162900	52599816	2430	2430	2430	2430	0
261	20250326	162800	52599816	2430	2430	2430	2430	0
262	20250326	162700	52599816	2430	2430	2430	2430	0
263	20250326	162600	52599816	2430	2430	2430	2430	0
264	20250326	162500	52599816	2430	2430	2430	2430	0
265	20250326	162400	52599816	2430	2430	2430	2430	0
266	20250326	162300	52599816	2430	2430	2430	2430	0
267	20250326	162200	52599816	2430	2430	2430	2430	0
268	20250326	162100	52599816	2430	2430	2430	2430	0
269	20250326	162000	52599816	2430	2430	2430	2430	0
270	20250326	161900	52599816	2430	2430	2430	2430	0
271	20250326	161800	52599816	2430	2430	2430	2430	0
272	20250326	161700	52599816	2430	2430	2430	2430	160
273	20250326	161600	52599816	2430	2430	2430	2430	0
274	20250326	161500	52599816	2430	2430	2430	2430	0
275	20250326	161400	52599816	2430	2430	2430	2430	0
276	20250326	161300	52599816	2430	2430	2430	2430	0
277	20250326	161200	52599816	2430	2430	2430	2430	0
278	20250326	161100	52599816	2430	2430	2430	2430	0
279	20250326	161000	52599816	2430	2430	2430	2430	0
280	20250326	160900	52599816	2430	2430	2430	2430	0
281	20250326	160800	52599816	2430	2430	2430	2430	0
282	20250326	160700	52599816	2430	2430	2430	2430	0
283	20250326	160600	52599816	2430	2430	2430	2430	0
284	20250326	160500	52599816	2430	2430	2430	2430	0
285	20250326	160400	52599816	2430	2430	2430	2430	0
286	20250326	160300	52599816	2430	2430	2430	2430	0
287	20250326	160200	52599816	2430	2430	2430	2430	0
288	20250326	160100	52599816	2430	2430	2430	2430	0
289	20250326	160000	52599816	2430	2430	2430	2430	0
290	20250326	155900	52599816	2430	2430	2430	2430	0
291	20250326	155800	52599816	2430	2430	2430	2430	0
292	20250326	155700	52599816	2430	2430	2430	2430	0
293	20250326	155600	52599816	2430	2430	2430	2430	0
294	20250326	155500	52599816	2430	2430	2430	2430	0
295	20250326	155400	52599816	2430	2430	2430	2430	0
296	20250326	155300	52599816	2430	2430	2430	2430	0
297	20250326	155200	52599816	2430	2430	2430	2430	0
298	20250326	155100	52599816	2430	2430	2430	2430	0
299	20250326	155000	52599816	2430	2430	2430	2430	0
300	20250326	154900	52599816	2430	2430	2430	2430	0
301	20250326	154800	52599816	2430	2430	2430	2430	0
302	20250326	154700	52599816	2430	2430	2430	2430	160
303	20250326	154600	52599816	2430	2430	2430	2430	0
304	20250326	154500	52599816	2430	2430	2430	2430	0
305	20250326	154400	52599816	2430	2430	2430	2430	0
306	20250326	154300	52599816	2430	2430	2430	2430	0
307	20250326	154200	52599816	2430	2430	2430	2430	0
308	20250326	154100	52599816	2430	2430	2430	2430	0
309	20250326	154000	52599816	2430	2430	2430	2430	0
310	20250326	153900	52599816	2430	2430	2430	2430	0
311	20250326	153800	52599816	2430	2430	2430	2430	0
312	20250326	153700	52599816	2430	2430	2430	2430	0
313	20250326	153600	52599816	2430	2430	2430	2430	0
314	20250326	153500	52599816	2430	2430	2430	2430	0
315	20250326	153400	52599816	2430	2430	2430	2430	0
316	20250326	153300	52599816	2430	2430	2430	2430	0
317	20250326	153200	52599816	2430	2430	2430	2430	0
318	20250326	153100	52599816	2430	2430	2430	2430	0
319	20250326	153000	52599816	2430	2430	2430	2430	160
320	20250326	152900	52211016	2425	2425	2425	2425	0
321	20250326	152800	52211016	2425	2425	2425	2425	0
322	20250326	152700	52211016	2425	2425	2425	2425	0
323	20250326	152600	52211016	2425	2425	2425	2425	0
324	20250326	152500	52211016	2425	2425	2425	2425	0
325	20250326	152400	52211016	2425	2425	2425	2425	0
326	20250326	152300	52211016	2425	2425	2425	2425	0
327	20250326	152200	52211016	2425	2425	2425	2425	0
328	20250326	152100	52211016	2425	2425	2425	2425	0
329	20250326	152000	52211016	2425	2425	2425	2425	0
330	20250326	151900	52211016	2425	2425	2425	2425	0
331	20250326	151800	52211016	2425	2425	2425	2425	0
332	20250326	151700	52211016	2425	2425	2425	2425	150
333	20250326	151600	51847266	2425	2425	2425	2425	0
334	20250326	151500	51847266	2425	2425	2425	2425	0
335	20250326	151400	51847266	2425	2425	2425	2425	0
336	20250326	151300	51847266	2425	2425	2425	2425	0
337	20250326	151200	51847266	2425	2425	2425	2425	0
338	20250326	151100	51847266	2425	2425	2425	2425	0
339	20250326	151000	51847266	2425	2425	2425	2425	2
340	20250326	150900	51842416	2405	2410	2410	2405	213
341	20250326	150800	51329341	2430	2430	2430	2430	1
342	20250326	150700	51326911	2410	2430	2430	2410	251
343	20250326	150600	50721806	2425	2425	2425	2425	5
344	20250326	150500	50709681	2430	2430	2430	2430	0
345	20250326	150400	50709681	2430	2430	2430	2430	0
346	20250326	150300	50709681	2430	2430	2430	2430	0
347	20250326	150200	50709681	2430	2425	2430	2410	305
348	20250326	150100	49973891	2425	2425	2425	2425	0
349	20250326	150000	49973891	2425	2425	2425	2425	0
350	20250326	145900	49973891	2425	2425	2425	2425	0
351	20250326	145800	49973891	2425	2425	2425	2425	1
352	20250326	145700	49971466	2430	2430	2430	2430	0
353	20250326	145600	49971466	2430	2430	2430	2430	0
354	20250326	145500	49971466	2430	2430	2430	2430	0
355	20250326	145400	49971466	2430	2430	2430	2430	0
356	20250326	145300	49971466	2430	2430	2430	2430	0
357	20250326	145200	49971466	2430	2430	2430	2430	0
358	20250326	145100	49971466	2430	2430	2430	2430	0
359	20250326	145000	49971466	2430	2430	2430	2430	0
360	20250326	144900	49971466	2430	2430	2430	2430	0
361	20250326	144800	49971466	2430	2430	2430	2430	0
362	20250326	144700	49971466	2430	2430	2430	2430	0
363	20250326	144600	49971466	2430	2430	2430	2430	2
364	20250326	144500	49966606	2425	2425	2425	2425	0
365	20250326	144400	49966606	2425	2425	2425	2425	0
366	20250326	144300	49966606	2425	2425	2425	2425	0
367	20250326	144200	49966606	2425	2425	2425	2425	0
368	20250326	144100	49966606	2425	2425	2425	2425	0
369	20250326	144000	49966606	2425	2425	2425	2425	0
370	20250326	143900	49966606	2425	2425	2425	2425	0
371	20250326	143800	49966606	2425	2425	2425	2425	51
372	20250326	143700	49842931	2425	2425	2425	2425	5
373	20250326	143600	49830806	2435	2435	2435	2435	0
374	20250326	143500	49830806	2435	2435	2435	2435	0
375	20250326	143400	49830806	2435	2435	2435	2435	0
376	20250326	143300	49830806	2435	2435	2435	2435	773
377	20250326	143200	47948551	2435	2435	2435	2435	0
378	20250326	143100	47948551	2435	2435	2435	2435	0
379	20250326	143000	47948551	2435	2435	2435	2435	0
380	20250326	142900	47948551	2435	2435	2435	2435	0
381	20250326	142800	47948551	2435	2435	2435	2435	0
382	20250326	142700	47948551	2435	2435	2435	2435	0
383	20250326	142600	47948551	2435	2435	2435	2435	0
384	20250326	142500	47948551	2435	2435	2435	2435	5
385	20250326	142400	47936376	2435	2435	2435	2435	0
386	20250326	142300	47936376	2435	2435	2435	2435	250
387	20250326	142200	47327626	2435	2435	2435	2435	0
388	20250326	142100	47327626	2435	2435	2435	2435	0
389	20250326	142000	47327626	2435	2435	2435	2435	0
390	20250326	141900	47327626	2435	2435	2435	2435	2
391	20250326	141800	47322756	2435	2435	2435	2435	0
392	20250326	141700	47322756	2435	2435	2435	2435	10
393	20250326	141600	47298406	2435	2435	2435	2435	100
394	20250326	141500	47054906	2440	2440	2440	2440	0
395	20250326	141400	47054906	2440	2440	2440	2440	0
396	20250326	141300	47054906	2440	2440	2440	2440	0
397	20250326	141200	47054906	2440	2440	2440	2440	0
398	20250326	141100	47054906	2440	2440	2440	2440	0
399	20250326	141000	47054906	2440	2440	2440	2440	0
400	20250326	140900	47054906	2440	2440	2440	2440	0
401	20250326	140800	47054906	2440	2440	2440	2440	0
402	20250326	140700	47054906	2440	2440	2440	2440	0
403	20250326	140600	47054906	2440	2440	2440	2440	62
404	20250326	140500	46903626	2440	2430	2440	2430	1365
405	20250326	140400	43579831	2420	2420	2420	2420	0
406	20250326	140300	43579831	2420	2420	2420	2420	0
407	20250326	140200	43579831	2420	2420	2420	2420	0
408	20250326	140100	43579831	2420	2420	2420	2420	0
409	20250326	140000	43579831	2420	2420	2420	2420	1
410	20250326	135900	43577411	2435	2435	2435	2435	0
411	20250326	135800	43577411	2435	2435	2435	2435	0
412	20250326	135700	43577411	2435	2435	2435	2435	0
413	20250326	135600	43577411	2435	2435	2435	2435	0
414	20250326	135500	43577411	2435	2435	2435	2435	0
415	20250326	135400	43577411	2435	2435	2435	2435	0
416	20250326	135300	43577411	2435	2435	2435	2435	0
417	20250326	135200	43577411	2435	2435	2435	2435	0
418	20250326	135100	43577411	2435	2435	2435	2435	0
419	20250326	135000	43577411	2435	2435	2435	2435	0
420	20250326	134900	43577411	2435	2435	2435	2435	0
421	20250326	134800	43577411	2435	2435	2435	2435	0
422	20250326	134700	43577411	2435	2435	2435	2435	0
423	20250326	134600	43577411	2435	2435	2435	2435	0
424	20250326	134500	43577411	2435	2435	2435	2435	0
425	20250326	134400	43577411	2435	2435	2435	2435	0
426	20250326	134300	43577411	2435	2410	2435	2410	105
427	20250326	134200	43323286	2430	2430	2430	2430	0
428	20250326	134100	43323286	2430	2430	2430	2430	0
429	20250326	134000	43323286	2430	2430	2430	2430	0
430	20250326	133900	43323286	2430	2430	2430	2430	0
431	20250326	133800	43323286	2430	2430	2430	2430	0
432	20250326	133700	43323286	2430	2430	2430	2430	0
433	20250326	133600	43323286	2430	2430	2430	2430	0
434	20250326	133500	43323286	2430	2430	2430	2430	0
435	20250326	133400	43323286	2430	2430	2430	2430	0
436	20250326	133300	43323286	2430	2430	2430	2430	0
437	20250326	133200	43323286	2430	2430	2430	2430	1
438	20250326	133100	43320856	2410	2410	2410	2410	0
439	20250326	133000	43320856	2410	2410	2410	2410	1
440	20250326	132900	43318446	2430	2430	2430	2430	0
441	20250326	132800	43318446	2430	2430	2430	2430	0
442	20250326	132700	43318446	2430	2430	2430	2430	0
443	20250326	132600	43318446	2430	2430	2430	2430	0
444	20250326	132500	43318446	2430	2430	2430	2430	0
445	20250326	132400	43318446	2430	2430	2430	2430	0
446	20250326	132300	43318446	2430	2430	2430	2430	0
447	20250326	132200	43318446	2430	2430	2430	2430	0
448	20250326	132100	43318446	2430	2430	2430	2430	0
449	20250326	132000	43318446	2430	2430	2430	2430	3
450	20250326	131900	43311156	2430	2430	2430	2430	13
451	20250326	131800	43279566	2435	2435	2435	2435	0
452	20250326	131700	43279566	2435	2435	2435	2435	0
453	20250326	131600	43279566	2435	2420	2435	2420	350
454	20250326	131500	42429926	2410	2410	2410	2410	95
455	20250326	131400	42200976	2420	2420	2420	2420	0
456	20250326	131300	42200976	2420	2420	2420	2420	90
457	20250326	131200	41983176	2420	2415	2420	2415	400
458	20250326	131100	41016941	2420	2420	2420	2420	0
459	20250326	131000	41016941	2420	2420	2420	2420	0
460	20250326	130900	41016941	2420	2420	2420	2420	0
461	20250326	130800	41016941	2420	2420	2420	2420	0
462	20250326	130700	41016941	2420	2420	2420	2420	0
463	20250326	130600	41016941	2420	2420	2420	2420	0
464	20250326	130500	41016941	2420	2420	2420	2420	0
465	20250326	130400	41016941	2420	2420	2420	2420	0
466	20250326	130300	41016941	2420	2420	2420	2420	0
467	20250326	130200	41016941	2420	2420	2420	2420	0
468	20250326	130100	41016941	2420	2420	2420	2420	0
469	20250326	130000	41016941	2420	2420	2420	2420	0
470	20250326	125900	41016941	2420	2420	2420	2420	0
471	20250326	125800	41016941	2420	2420	2420	2420	0
472	20250326	125700	41016941	2420	2420	2420	2420	0
473	20250326	125600	41016941	2420	2420	2420	2420	0
474	20250326	125500	41016941	2420	2420	2420	2420	0
475	20250326	125400	41016941	2420	2420	2420	2420	0
476	20250326	125300	41016941	2420	2420	2420	2420	1
477	20250326	125200	41014521	2420	2420	2420	2420	1
478	20250326	125100	41012101	2420	2420	2420	2420	0
479	20250326	125000	41012101	2420	2420	2420	2420	0
480	20250326	124900	41012101	2420	2420	2420	2420	0
481	20250326	124800	41012101	2420	2420	2420	2420	0
482	20250326	124700	41012101	2420	2420	2420	2420	0
483	20250326	124600	41012101	2420	2420	2420	2420	4
484	20250326	124500	41002421	2420	2420	2420	2420	0
485	20250326	124400	41002421	2420	2420	2420	2420	0
486	20250326	124300	41002421	2420	2420	2420	2420	1
487	20250326	124200	41000001	2420	2420	2420	2420	0
488	20250326	124100	41000001	2420	2420	2420	2420	0
489	20250326	124000	41000001	2420	2420	2420	2420	0
490	20250326	123900	41000001	2420	2420	2420	2420	2
491	20250326	123800	40995161	2410	2410	2410	2410	3
492	20250326	123700	40987931	2420	2420	2420	2420	0
493	20250326	123600	40987931	2420	2420	2420	2420	0
494	20250326	123500	40987931	2420	2420	2420	2420	24
495	20250326	123400	40929851	2420	2420	2420	2420	0
496	20250326	123300	40929851	2420	2420	2420	2420	0
497	20250326	123200	40929851	2420	2420	2420	2420	0
498	20250326	123100	40929851	2420	2420	2420	2420	0
499	20250326	123000	40929851	2420	2420	2420	2420	0
500	20250326	122900	40929851	2420	2420	2420	2420	0
501	20250326	122800	40929851	2420	2420	2420	2420	0
502	20250326	122700	40929851	2420	2420	2420	2420	0
503	20250326	122600	40929851	2420	2420	2420	2420	0
504	20250326	122500	40929851	2420	2420	2420	2420	0
505	20250326	122400	40929851	2420	2420	2420	2420	0
506	20250326	122300	40929851	2420	2420	2420	2420	0
507	20250326	122200	40929851	2420	2420	2420	2420	0
508	20250326	122100	40929851	2420	2420	2420	2420	0
509	20250326	122000	40929851	2420	2410	2420	2410	25
510	20250326	121900	40869551	2410	2410	2410	2410	2
511	20250326	121800	40864731	2430	2430	2430	2430	1
512	20250326	121700	40862301	2410	2410	2410	2410	0
513	20250326	121600	40862301	2410	2410	2410	2410	100
514	20250326	121500	40621301	2435	2435	2435	2435	0
515	20250326	121400	40621301	2435	2435	2435	2435	0
516	20250326	121300	40621301	2435	2435	2435	2435	0
517	20250326	121200	40621301	2435	2435	2435	2435	0
518	20250326	121100	40621301	2435	2435	2435	2435	0
519	20250326	121000	40621301	2435	2435	2435	2435	0
520	20250326	120900	40621301	2435	2435	2435	2435	0
521	20250326	120800	40621301	2435	2435	2435	2435	0
522	20250326	120700	40621301	2435	2435	2435	2435	0
523	20250326	120600	40621301	2435	2435	2435	2435	0
524	20250326	120500	40621301	2435	2435	2435	2435	0
525	20250326	120400	40621301	2435	2435	2435	2435	0
526	20250326	120300	40621301	2435	2435	2435	2435	0
527	20250326	120200	40621301	2435	2435	2435	2435	0
528	20250326	120100	40621301	2435	2435	2435	2435	0
529	20250326	120000	40621301	2435	2435	2435	2435	0
530	20250326	115900	40621301	2435	2435	2435	2435	0
531	20250326	115800	40621301	2435	2435	2435	2435	0
532	20250326	115700	40621301	2435	2435	2435	2435	0
533	20250326	115600	40621301	2435	2435	2435	2435	0
534	20250326	115500	40621301	2435	2435	2435	2435	0
535	20250326	115400	40621301	2435	2435	2435	2435	300
536	20250326	115300	39890801	2435	2410	2435	2410	450
537	20250326	115200	38801626	2430	2430	2430	2430	0
538	20250326	115100	38801626	2430	2430	2430	2430	0
539	20250326	115000	38801626	2430	2430	2430	2430	0
540	20250326	114900	38801626	2430	2430	2430	2430	0
541	20250326	114800	38801626	2430	2430	2430	2430	0
542	20250326	114700	38801626	2430	2430	2430	2430	0
543	20250326	114600	38801626	2430	2430	2430	2430	0
544	20250326	114500	38801626	2430	2430	2430	2430	0
545	20250326	114400	38801626	2430	2430	2430	2430	0
546	20250326	114300	38801626	2430	2430	2430	2430	0
547	20250326	114200	38801626	2430	2430	2430	2430	0
548	20250326	114100	38801626	2430	2425	2430	2425	2
549	20250326	114000	38796771	2430	2430	2430	2430	0
550	20250326	113900	38796771	2430	2430	2430	2430	0
551	20250326	113800	38796771	2430	2430	2430	2430	0
552	20250326	113700	38796771	2430	2430	2430	2430	0
553	20250326	113600	38796771	2430	2430	2430	2430	0
554	20250326	113500	38796771	2430	2430	2430	2430	0
555	20250326	113400	38796771	2430	2430	2430	2430	0
556	20250326	113300	38796771	2430	2430	2430	2430	0
557	20250326	113200	38796771	2430	2430	2430	2430	0
558	20250326	113100	38796771	2430	2430	2430	2430	0
559	20250326	113000	38796771	2430	2430	2430	2430	0
560	20250326	112900	38796771	2430	2430	2430	2430	0
561	20250326	112800	38796771	2430	2430	2430	2430	0
562	20250326	112700	38796771	2430	2420	2430	2420	6
563	20250326	112600	38782206	2410	2410	2410	2410	0
564	20250326	112500	38782206	2410	2410	2410	2410	0
565	20250326	112400	38782206	2410	2410	2410	2410	0
566	20250326	112300	38782206	2410	2410	2410	2410	0
567	20250326	112200	38782206	2410	2425	2430	2410	12
568	20250326	112100	38753156	2425	2425	2425	2425	0
569	20250326	112000	38753156	2425	2425	2425	2425	5
570	20250326	111900	38741031	2425	2425	2425	2425	5
571	20250326	111800	38728906	2435	2435	2435	2435	0
572	20250326	111700	38728906	2435	2435	2435	2435	0
573	20250326	111600	38728906	2435	2435	2435	2435	0
574	20250326	111500	38728906	2435	2435	2435	2435	0
575	20250326	111400	38728906	2435	2435	2435	2435	0
576	20250326	111300	38728906	2435	2435	2435	2435	0
577	20250326	111200	38728906	2435	2435	2435	2435	0
578	20250326	111100	38728906	2435	2435	2435	2435	0
579	20250326	111000	38728906	2435	2435	2435	2435	0
580	20250326	110900	38728906	2435	2435	2435	2435	0
581	20250326	110800	38728906	2435	2435	2435	2435	0
582	20250326	110700	38728906	2435	2430	2435	2430	3
583	20250326	110600	38721611	2435	2435	2435	2435	0
584	20250326	110500	38721611	2435	2435	2435	2435	0
585	20250326	110400	38721611	2435	2435	2435	2435	0
586	20250326	110300	38721611	2435	2435	2435	2435	0
587	20250326	110200	38721611	2435	2435	2435	2435	0
588	20250326	110100	38721611	2435	2430	2435	2430	2
589	20250326	110000	38716746	2430	2430	2430	2430	0
590	20250326	105900	38716746	2430	2430	2430	2430	0
591	20250326	105800	38716746	2430	2430	2430	2430	3
592	20250326	105700	38709456	2435	2435	2435	2435	0
593	20250326	105600	38709456	2435	2435	2435	2435	0
594	20250326	105500	38709456	2435	2435	2435	2435	0
595	20250326	105400	38709456	2435	2435	2435	2435	0
596	20250326	105300	38709456	2435	2435	2435	2435	3
597	20250326	105200	38702151	2435	2435	2435	2435	57
598	20250326	105100	38563356	2435	2435	2435	2435	19
599	20250326	105000	38517091	2440	2440	2440	2440	0
600	20250326	104900	38517091	2440	2440	2440	2440	3
601	20250326	104800	38509771	2440	2435	2440	2435	2
602	20250326	104700	38504896	2440	2440	2440	2440	1
603	20250326	104600	38502456	2455	2455	2455	2455	0
604	20250326	104500	38502456	2455	2455	2455	2455	0
605	20250326	104400	38502456	2455	2435	2455	2435	619
606	20250326	104300	36985901	2435	2435	2435	2435	28
607	20250326	104200	36917721	2435	2435	2435	2435	0
608	20250326	104100	36917721	2435	2435	2435	2435	0
609	20250326	104000	36917721	2435	2435	2435	2435	0
610	20250326	103900	36917721	2435	2435	2435	2435	0
611	20250326	103800	36917721	2435	2425	2435	2425	232
612	20250326	103700	36352816	2435	2435	2435	2435	0
613	20250326	103600	36352816	2435	2435	2435	2435	0
614	20250326	103500	36352816	2435	2435	2435	2435	0
615	20250326	103400	36352816	2435	2435	2435	2435	33
616	20250326	103300	36272461	2435	2435	2435	2435	1
617	20250326	103200	36270026	2435	2405	2435	2405	497
618	20250326	103100	35070806	2410	2410	2410	2410	0
619	20250326	103000	35070806	2410	2410	2410	2410	0
620	20250326	102900	35070806	2410	2410	2410	2410	200
621	20250326	102800	34588806	2405	2405	2405	2405	0
622	20250326	102700	34588806	2405	2405	2405	2405	12
623	20250326	102600	34559946	2405	2405	2405	2405	115
624	20250326	102500	34283371	2410	2410	2410	2410	12
625	20250326	102400	34254451	2405	2405	2405	2405	0
626	20250326	102300	34254451	2405	2405	2405	2405	0
627	20250326	102200	34254451	2405	2405	2405	2405	0
628	20250326	102100	34254451	2405	2405	2405	2405	0
629	20250326	102000	34254451	2405	2405	2405	2405	0
630	20250326	101900	34254451	2405	2405	2405	2405	0
631	20250326	101800	34254451	2405	2405	2405	2405	0
632	20250326	101700	34254451	2405	2405	2405	2405	0
633	20250326	101600	34254451	2405	2405	2405	2405	0
634	20250326	101500	34254451	2405	2405	2405	2405	49
635	20250326	101400	34136606	2410	2410	2410	2410	0
636	20250326	101300	34136606	2410	2410	2410	2410	0
637	20250326	101200	34136606	2410	2410	2410	2410	1
638	20250326	101100	34134196	2405	2405	2405	2405	0
639	20250326	101000	34134196	2405	2405	2405	2405	0
640	20250326	100900	34134196	2405	2407	2407	2405	51
641	20250326	100800	34011539	2410	2405	2410	2405	153
642	20250326	100700	33643359	2405	2405	2405	2400	237
643	20250326	100600	33074029	2400	2400	2400	2400	0
644	20250326	100500	33074029	2400	2400	2400	2400	0
645	20250326	100400	33074029	2400	2400	2400	2400	10
646	20250326	100300	33050029	2405	2400	2405	2400	44
647	20250326	100200	32944409	2405	2405	2405	2405	0
648	20250326	100100	32944409	2405	2405	2405	2405	0
649	20250326	100000	32944409	2405	2405	2405	2400	4
650	20250326	095900	32934799	2402	2402	2402	2402	0
651	20250326	095800	32934799	2402	2405	2405	2402	2
652	20250326	095700	32929992	2405	2405	2405	2405	0
653	20250326	095600	32929992	2405	2405	2405	2405	0
654	20250326	095500	32929992	2405	2405	2405	2405	10
655	20250326	095400	32905942	2405	2405	2405	2405	0
656	20250326	095300	32905942	2405	2405	2405	2405	0
657	20250326	095200	32905942	2405	2405	2405	2405	0
658	20250326	095100	32905942	2405	2405	2405	2405	0
659	20250326	095000	32905942	2405	2400	2405	2400	3
660	20250326	094900	32898737	2395	2395	2395	2395	1
661	20250326	094800	32896342	2405	2405	2405	2405	0
662	20250326	094700	32896342	2405	2405	2405	2405	0
663	20250326	094600	32896342	2405	2405	2405	2405	2
664	20250326	094500	32891532	2405	2405	2405	2405	4
665	20250326	094400	32881912	2400	2400	2400	2400	0
666	20250326	094300	32881912	2400	2400	2400	2400	7
667	20250326	094200	32865112	2405	2410	2410	2405	6
668	20250326	094100	32850677	2410	2410	2410	2410	0
669	20250326	094000	32850677	2410	2410	2410	2410	0
670	20250326	093900	32850677	2410	2410	2410	2410	0
671	20250326	093800	32850677	2410	2415	2415	2410	8
672	20250326	093700	32831372	2420	2420	2420	2420	0
673	20250326	093600	32831372	2420	2420	2420	2415	103
674	20250326	093500	32582122	2420	2420	2420	2420	0
675	20250326	093400	32582122	2420	2420	2420	2420	0
676	20250326	093300	32582122	2420	2420	2420	2420	30
677	20250326	093200	32509522	2420	2415	2420	2415	2
678	20250326	093100	32504687	2405	2405	2405	2405	40
679	20250326	093000	32408487	2420	2420	2420	2420	0
680	20250326	092900	32408487	2420	2420	2420	2420	0
681	20250326	092800	32408487	2420	2420	2420	2420	0
682	20250326	092700	32408487	2420	2420	2420	2420	2
683	20250326	092600	32403647	2405	2430	2430	2405	2000
684	20250326	092500	27563772	2450	2450	2450	2450	0
685	20250326	092400	27563772	2450	2450	2450	2450	0
686	20250326	092300	27563772	2450	2450	2450	2450	8
687	20250326	092200	27544172	2430	2430	2430	2430	10
688	20250326	092100	27519872	2430	2430	2430	2430	60
689	20250326	092000	27374072	2435	2435	2435	2435	69
690	20250326	091900	27206057	2430	2430	2430	2430	65
691	20250326	091800	27048107	2430	2430	2430	2430	0
692	20250326	091700	27048107	2430	2430	2430	2430	0
693	20250326	091600	27048107	2430	2430	2430	2430	0
694	20250326	091500	27048107	2430	2430	2430	2430	0
695	20250326	091400	27048107	2430	2442	2442	2430	3009
696	20250326	091300	19733670	2450	2450	2450	2450	205
697	20250326	091200	19231420	2455	2450	2455	2450	218
698	20250326	091100	18697230	2455	2455	2455	2455	1
699	20250326	091000	18694775	2445	2470	2470	2445	186
700	20250326	090900	18238815	2475	2400	2475	2400	5695
701	20250326	090800	4225830	2420	2420	2420	2420	0
702	20250326	090700	4225830	2420	2420	2420	2420	5
703	20250326	090600	4213730	2420	2420	2420	2420	174
704	20250326	090500	3792650	2420	2420	2420	2420	10
705	20250326	090400	3768450	2420	2420	2420	2420	25
706	20250326	090300	3707950	2420	2420	2420	2420	100
707	20250326	090200	3465950	2440	2440	2440	2440	0
708	20250326	090100	3465950	2440	2405	2440	2405	224
709	20250326	090000	2922120	2405	2475	2475	2400	1184