KissMeData/026040/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	191100	14048366	1862	1862	1862	1862	286
3	20250326	191000	14048366	1862	1862	1862	1862	0
4	20250326	190900	14048366	1862	1862	1862	1862	0
5	20250326	190800	14048366	1862	1862	1862	1862	0
6	20250326	190700	14048366	1862	1862	1862	1862	0
7	20250326	190600	14048366	1862	1862	1862	1862	0
8	20250326	190500	14048366	1862	1862	1862	1862	0
9	20250326	190400	14048366	1862	1862	1862	1862	0
10	20250326	190300	14048366	1862	1862	1862	1862	0
11	20250326	190200	14048366	1862	1862	1862	1862	0
12	20250326	190100	14048366	1862	1862	1862	1862	0
13	20250326	190000	14048366	1862	1862	1862	1862	0
14	20250326	185900	14048366	1862	1862	1862	1862	0
15	20250326	185800	14048366	1862	1862	1862	1862	0
16	20250326	185700	14048366	1862	1862	1862	1862	0
17	20250326	185600	14048366	1862	1862	1862	1862	0
18	20250326	185500	14048366	1862	1862	1862	1862	0
19	20250326	185400	14048366	1862	1862	1862	1862	0
20	20250326	185300	14048366	1862	1862	1862	1862	0
21	20250326	185200	14048366	1862	1862	1862	1862	0
22	20250326	185100	14048366	1862	1862	1862	1862	0
23	20250326	185000	14048366	1862	1862	1862	1862	0
24	20250326	184900	14048366	1862	1862	1862	1862	0
25	20250326	184800	14048366	1862	1862	1862	1862	0
26	20250326	184700	14048366	1862	1862	1862	1862	0
27	20250326	184600	14048366	1862	1862	1862	1862	0
28	20250326	184500	14048366	1862	1862	1862	1862	0
29	20250326	184400	14048366	1862	1862	1862	1862	0
30	20250326	184300	14048366	1862	1862	1862	1862	0
31	20250326	184200	14048366	1862	1862	1862	1862	0
32	20250326	184100	14048366	1862	1862	1862	1862	286
33	20250326	184000	14048366	1862	1862	1862	1862	0
34	20250326	183900	14048366	1862	1862	1862	1862	0
35	20250326	183800	14048366	1862	1862	1862	1862	0
36	20250326	183700	14048366	1862	1862	1862	1862	0
37	20250326	183600	14048366	1862	1862	1862	1862	0
38	20250326	183500	14048366	1862	1862	1862	1862	0
39	20250326	183400	14048366	1862	1862	1862	1862	0
40	20250326	183300	14048366	1862	1862	1862	1862	0
41	20250326	183200	14048366	1862	1862	1862	1862	0
42	20250326	183100	14048366	1862	1862	1862	1862	0
43	20250326	183000	14048366	1862	1862	1862	1862	0
44	20250326	182900	14048366	1862	1862	1862	1862	0
45	20250326	182800	14048366	1862	1862	1862	1862	0
46	20250326	182700	14048366	1862	1862	1862	1862	0
47	20250326	182600	14048366	1862	1862	1862	1862	0
48	20250326	182500	14048366	1862	1862	1862	1862	0
49	20250326	182400	14048366	1862	1862	1862	1862	0
50	20250326	182300	14048366	1862	1862	1862	1862	0
51	20250326	182200	14048366	1862	1862	1862	1862	0
52	20250326	182100	14048366	1862	1862	1862	1862	0
53	20250326	182000	14048366	1862	1862	1862	1862	0
54	20250326	181900	14048366	1862	1862	1862	1862	0
55	20250326	181800	14048366	1862	1862	1862	1862	0
56	20250326	181700	14048366	1862	1862	1862	1862	0
57	20250326	181600	14048366	1862	1862	1862	1862	0
58	20250326	181500	14048366	1862	1862	1862	1862	0
59	20250326	181400	14048366	1862	1862	1862	1862	0
60	20250326	181300	14048366	1862	1862	1862	1862	0
61	20250326	181200	14048366	1862	1862	1862	1862	0
62	20250326	181100	14048366	1862	1862	1862	1862	286
63	20250326	181000	14048366	1862	1862	1862	1862	0
64	20250326	180900	14048366	1862	1862	1862	1862	0
65	20250326	180800	14048366	1862	1862	1862	1862	0
66	20250326	180700	14048366	1862	1862	1862	1862	0
67	20250326	180600	14048366	1862	1862	1862	1862	0
68	20250326	180500	14048366	1862	1862	1862	1862	0
69	20250326	180400	14048366	1862	1862	1862	1862	0
70	20250326	180300	14048366	1862	1862	1862	1862	0
71	20250326	180200	14048366	1862	1862	1862	1862	0
72	20250326	180100	14048366	1862	1862	1862	1862	0
73	20250326	180000	14048366	1862	1862	1862	1862	0
74	20250326	175900	14048366	1862	1862	1862	1862	0
75	20250326	175800	14048366	1862	1862	1862	1862	0
76	20250326	175700	14048366	1862	1862	1862	1862	0
77	20250326	175600	14048366	1862	1862	1862	1862	0
78	20250326	175500	14048366	1862	1862	1862	1862	0
79	20250326	175400	14048366	1862	1862	1862	1862	0
80	20250326	175300	14048366	1862	1862	1862	1862	0
81	20250326	175200	14048366	1862	1862	1862	1862	0
82	20250326	175100	14048366	1862	1862	1862	1862	0
83	20250326	175000	14048366	1862	1862	1862	1862	0
84	20250326	174900	14048366	1862	1862	1862	1862	0
85	20250326	174800	14048366	1862	1862	1862	1862	0
86	20250326	174700	14048366	1862	1862	1862	1862	0
87	20250326	174600	14048366	1862	1862	1862	1862	0
88	20250326	174500	14048366	1862	1862	1862	1862	0
89	20250326	174400	14048366	1862	1862	1862	1862	0
90	20250326	174300	14048366	1862	1862	1862	1862	0
91	20250326	174200	14048366	1862	1862	1862	1862	0
92	20250326	174100	14048366	1862	1862	1862	1862	286
93	20250326	174000	14048366	1862	1862	1862	1862	0
94	20250326	173900	14048366	1862	1862	1862	1862	0
95	20250326	173800	14048366	1862	1862	1862	1862	0
96	20250326	173700	14048366	1862	1862	1862	1862	0
97	20250326	173600	14048366	1862	1862	1862	1862	0
98	20250326	173500	14048366	1862	1862	1862	1862	0
99	20250326	173400	14048366	1862	1862	1862	1862	0
100	20250326	173300	14048366	1862	1862	1862	1862	0
101	20250326	173200	14048366	1862	1862	1862	1862	0
102	20250326	173100	14048366	1862	1862	1862	1862	0
103	20250326	173000	14048366	1862	1862	1862	1862	0
104	20250326	172900	14048366	1862	1862	1862	1862	0
105	20250326	172800	14048366	1862	1862	1862	1862	0
106	20250326	172700	14048366	1862	1862	1862	1862	0
107	20250326	172600	14048366	1862	1862	1862	1862	0
108	20250326	172500	14048366	1862	1862	1862	1862	0
109	20250326	172400	14048366	1862	1862	1862	1862	0
110	20250326	172300	14048366	1862	1862	1862	1862	0
111	20250326	172200	14048366	1862	1862	1862	1862	0
112	20250326	172100	14048366	1862	1862	1862	1862	0
113	20250326	172000	14048366	1862	1862	1862	1862	0
114	20250326	171900	14048366	1862	1862	1862	1862	0
115	20250326	171800	14048366	1862	1862	1862	1862	0
116	20250326	171700	14048366	1862	1862	1862	1862	0
117	20250326	171600	14048366	1862	1862	1862	1862	0
118	20250326	171500	14048366	1862	1862	1862	1862	0
119	20250326	171400	14048366	1862	1862	1862	1862	0
120	20250326	171300	14048366	1862	1862	1862	1862	0
121	20250326	171200	14048366	1862	1862	1862	1862	0
122	20250326	171100	14048366	1862	1862	1862	1862	286
123	20250326	171000	14048366	1862	1862	1862	1862	0
124	20250326	170900	14048366	1862	1862	1862	1862	0
125	20250326	170800	14048366	1862	1862	1862	1862	0
126	20250326	170700	14048366	1862	1862	1862	1862	0
127	20250326	170600	14048366	1862	1862	1862	1862	0
128	20250326	170500	14048366	1862	1862	1862	1862	0
129	20250326	170400	14048366	1862	1862	1862	1862	0
130	20250326	170300	14048366	1862	1862	1862	1862	0
131	20250326	170200	14048366	1862	1862	1862	1862	0
132	20250326	170100	14048366	1862	1862	1862	1862	0
133	20250326	170000	14048366	1862	1862	1862	1862	0
134	20250326	165900	14048366	1862	1862	1862	1862	0
135	20250326	165800	14048366	1862	1862	1862	1862	0
136	20250326	165700	14048366	1862	1862	1862	1862	0
137	20250326	165600	14048366	1862	1862	1862	1862	0
138	20250326	165500	14048366	1862	1862	1862	1862	0
139	20250326	165400	14048366	1862	1862	1862	1862	0
140	20250326	165300	14048366	1862	1862	1862	1862	0
141	20250326	165200	14048366	1862	1862	1862	1862	0
142	20250326	165100	14048366	1862	1862	1862	1862	0
143	20250326	165000	14048366	1862	1862	1862	1862	0
144	20250326	164900	14048366	1862	1862	1862	1862	0
145	20250326	164800	14048366	1862	1862	1862	1862	0
146	20250326	164700	14048366	1862	1862	1862	1862	0
147	20250326	164600	14048366	1862	1862	1862	1862	0
148	20250326	164500	14048366	1862	1862	1862	1862	0
149	20250326	164400	14048366	1862	1862	1862	1862	0
150	20250326	164300	14048366	1862	1862	1862	1862	0
151	20250326	164200	14048366	1862	1862	1862	1862	0
152	20250326	164100	14048366	1862	1862	1862	1862	286
153	20250326	164000	14048366	1862	1862	1862	1862	0
154	20250326	163900	14048366	1862	1862	1862	1862	0
155	20250326	163800	14048366	1862	1862	1862	1862	0
156	20250326	163700	14048366	1862	1862	1862	1862	0
157	20250326	163600	14048366	1862	1862	1862	1862	0
158	20250326	163500	14048366	1862	1862	1862	1862	0
159	20250326	163400	14048366	1862	1862	1862	1862	0
160	20250326	163300	14048366	1862	1862	1862	1862	0
161	20250326	163200	14048366	1862	1862	1862	1862	0
162	20250326	163100	14048366	1862	1862	1862	1862	0
163	20250326	163000	14048366	1862	1862	1862	1862	0
164	20250326	162900	14048366	1862	1862	1862	1862	0
165	20250326	162800	14048366	1862	1862	1862	1862	0
166	20250326	162700	14048366	1862	1862	1862	1862	0
167	20250326	162600	14048366	1862	1862	1862	1862	0
168	20250326	162500	14048366	1862	1862	1862	1862	0
169	20250326	162400	14048366	1862	1862	1862	1862	0
170	20250326	162300	14048366	1862	1862	1862	1862	0
171	20250326	162200	14048366	1862	1862	1862	1862	0
172	20250326	162100	14048366	1862	1862	1862	1862	0
173	20250326	162000	14048366	1862	1862	1862	1862	0
174	20250326	161900	14048366	1862	1862	1862	1862	0
175	20250326	161800	14048366	1862	1862	1862	1862	0
176	20250326	161700	14048366	1862	1862	1862	1862	0
177	20250326	161600	14048366	1862	1862	1862	1862	0
178	20250326	161500	14048366	1862	1862	1862	1862	0
179	20250326	161400	14048366	1862	1862	1862	1862	0
180	20250326	161300	14048366	1862	1862	1862	1862	0
181	20250326	161200	14048366	1862	1862	1862	1862	0
182	20250326	161100	14048366	1862	1862	1862	1862	286
183	20250326	161000	14048366	1862	1862	1862	1862	0
184	20250326	160900	14048366	1862	1862	1862	1862	0
185	20250326	160800	14048366	1862	1862	1862	1862	0
186	20250326	160700	14048366	1862	1862	1862	1862	0
187	20250326	160600	14048366	1862	1862	1862	1862	0
188	20250326	160500	14048366	1862	1862	1862	1862	0
189	20250326	160400	14048366	1862	1862	1862	1862	0
190	20250326	160300	14048366	1862	1862	1862	1862	0
191	20250326	160200	14048366	1862	1862	1862	1862	0
192	20250326	160100	14048366	1862	1862	1862	1862	0
193	20250326	160000	14048366	1862	1862	1862	1862	0
194	20250326	155900	14048366	1862	1862	1862	1862	0
195	20250326	155800	14048366	1862	1862	1862	1862	0
196	20250326	155700	14048366	1862	1862	1862	1862	0
197	20250326	155600	14048366	1862	1862	1862	1862	0
198	20250326	155500	14048366	1862	1862	1862	1862	0
199	20250326	155400	14048366	1862	1862	1862	1862	0
200	20250326	155300	14048366	1862	1862	1862	1862	0
201	20250326	155200	14048366	1862	1862	1862	1862	0
202	20250326	155100	14048366	1862	1862	1862	1862	0
203	20250326	155000	14048366	1862	1862	1862	1862	0
204	20250326	154900	14048366	1862	1862	1862	1862	0
205	20250326	154800	14048366	1862	1862	1862	1862	0
206	20250326	154700	14048366	1862	1862	1862	1862	0
207	20250326	154600	14048366	1862	1862	1862	1862	0
208	20250326	154500	14048366	1862	1862	1862	1862	0
209	20250326	154400	14048366	1862	1862	1862	1862	0
210	20250326	154300	14048366	1862	1862	1862	1862	0
211	20250326	154200	14048366	1862	1862	1862	1862	0
212	20250326	154100	14048366	1862	1862	1862	1862	286
213	20250326	154000	14048366	1862	1862	1862	1862	0
214	20250326	153900	14048366	1862	1862	1862	1862	0
215	20250326	153800	14048366	1862	1862	1862	1862	0
216	20250326	153700	14048366	1862	1862	1862	1862	0
217	20250326	153600	14048366	1862	1862	1862	1862	0
218	20250326	153500	14048366	1862	1862	1862	1862	0
219	20250326	153400	14048366	1862	1862	1862	1862	0
220	20250326	153300	14048366	1862	1862	1862	1862	0
221	20250326	153200	14048366	1862	1862	1862	1862	0
222	20250326	153100	14048366	1862	1862	1862	1862	0
223	20250326	153000	14048366	1862	1862	1862	1862	286
224	20250326	152900	13515834	1857	1857	1857	1857	0
225	20250326	152800	13515834	1857	1857	1857	1857	0
226	20250326	152700	13515834	1857	1857	1857	1857	0
227	20250326	152600	13515834	1857	1857	1857	1857	0
228	20250326	152500	13515834	1857	1857	1857	1857	0
229	20250326	152400	13515834	1857	1857	1857	1857	0
230	20250326	152300	13515834	1857	1857	1857	1857	0
231	20250326	152200	13515834	1857	1857	1857	1857	0
232	20250326	152100	13515834	1857	1857	1857	1857	0
233	20250326	152000	13515834	1857	1857	1857	1857	0
234	20250326	151900	13515834	1857	1857	1857	1857	28
235	20250326	151800	13463838	1857	1857	1857	1857	480
236	20250326	151700	12572478	1857	1857	1857	1857	40
237	20250326	151600	12498198	1857	1857	1857	1857	200
238	20250326	151500	12126798	1857	1852	1857	1852	1751
239	20250326	151400	8877478	1853	1853	1853	1853	0
240	20250326	151300	8877478	1853	1853	1853	1853	0
241	20250326	151200	8877478	1853	1853	1853	1853	0
242	20250326	151100	8877478	1853	1853	1853	1853	0
243	20250326	151000	8877478	1853	1853	1853	1853	0
244	20250326	150900	8877478	1853	1853	1853	1853	0
245	20250326	150800	8877478	1853	1853	1853	1853	0
246	20250326	150700	8877478	1853	1853	1853	1853	0
247	20250326	150600	8877478	1853	1853	1853	1853	0
248	20250326	150500	8877478	1853	1853	1853	1853	0
249	20250326	150400	8877478	1853	1853	1853	1853	0
250	20250326	150300	8877478	1853	1853	1853	1853	0
251	20250326	150200	8877478	1853	1853	1853	1853	0
252	20250326	150100	8877478	1853	1853	1853	1853	0
253	20250326	150000	8877478	1853	1849	1853	1849	21
254	20250326	145900	8838620	1853	1853	1853	1853	0
255	20250326	145800	8838620	1853	1853	1853	1853	0
256	20250326	145700	8838620	1853	1853	1853	1853	0
257	20250326	145600	8838620	1853	1853	1853	1853	0
258	20250326	145500	8838620	1853	1852	1853	1852	2
259	20250326	145400	8834915	1833	1833	1833	1833	0
260	20250326	145300	8834915	1833	1836	1836	1833	100
261	20250326	145200	8651561	1853	1853	1853	1853	0
262	20250326	145100	8651561	1853	1853	1853	1853	0
263	20250326	145000	8651561	1853	1853	1853	1853	0
264	20250326	144900	8651561	1853	1853	1853	1853	1
265	20250326	144800	8649708	1833	1833	1833	1833	0
266	20250326	144700	8649708	1833	1837	1837	1833	99
267	20250326	144600	8467982	1855	1855	1855	1855	0
268	20250326	144500	8467982	1855	1855	1855	1855	0
269	20250326	144400	8467982	1855	1855	1855	1855	0
270	20250326	144300	8467982	1855	1855	1855	1855	0
271	20250326	144200	8467982	1855	1855	1855	1855	0
272	20250326	144100	8467982	1855	1855	1855	1855	0
273	20250326	144000	8467982	1855	1855	1855	1855	1
274	20250326	143900	8466127	1855	1855	1855	1855	98
275	20250326	143800	8284337	1855	1855	1855	1855	0
276	20250326	143700	8284337	1855	1854	1855	1854	2
277	20250326	143600	8280628	1853	1853	1853	1853	0
278	20250326	143500	8280628	1853	1853	1853	1853	0
279	20250326	143400	8280628	1853	1853	1853	1853	0
280	20250326	143300	8280628	1853	1853	1853	1853	0
281	20250326	143200	8280628	1853	1853	1853	1853	0
282	20250326	143100	8280628	1853	1853	1853	1853	1
283	20250326	143000	8278775	1836	1836	1836	1836	0
284	20250326	142900	8278775	1836	1836	1836	1836	0
285	20250326	142800	8278775	1836	1836	1836	1836	0
286	20250326	142700	8278775	1836	1836	1836	1836	0
287	20250326	142600	8278775	1836	1836	1836	1836	0
288	20250326	142500	8278775	1836	1836	1836	1836	0
289	20250326	142400	8278775	1836	1836	1836	1836	0
290	20250326	142300	8278775	1836	1836	1836	1836	1
291	20250326	142200	8276939	1835	1835	1835	1835	0
292	20250326	142100	8276939	1835	1835	1835	1835	0
293	20250326	142000	8276939	1835	1835	1835	1835	0
294	20250326	141900	8276939	1835	1835	1835	1835	0
295	20250326	141800	8276939	1835	1835	1835	1835	0
296	20250326	141700	8276939	1835	1835	1835	1835	0
297	20250326	141600	8276939	1835	1836	1836	1835	100
298	20250326	141500	8093401	1836	1836	1836	1836	0
299	20250326	141400	8093401	1836	1836	1836	1836	0
300	20250326	141300	8093401	1836	1839	1839	1836	71
301	20250326	141200	7963027	1857	1857	1857	1857	30
302	20250326	141100	7907317	1857	1852	1857	1852	135
303	20250326	141000	7656712	1852	1846	1857	1846	139
304	20250326	140900	7399261	1836	1836	1836	1836	0
305	20250326	140800	7399261	1836	1836	1836	1836	0
306	20250326	140700	7399261	1836	1836	1836	1836	0
307	20250326	140600	7399261	1836	1836	1836	1836	0
308	20250326	140500	7399261	1836	1836	1836	1836	100
309	20250326	140400	7215661	1836	1836	1836	1836	0
310	20250326	140300	7215661	1836	1837	1837	1836	100
311	20250326	140200	7031975	1846	1846	1846	1846	0
312	20250326	140100	7031975	1846	1846	1846	1846	50
313	20250326	140000	6939675	1836	1836	1836	1836	0
314	20250326	135900	6939675	1836	1836	1836	1836	200
315	20250326	135800	6572475	1836	1845	1845	1836	100
316	20250326	135700	6388155	1846	1846	1846	1846	0
317	20250326	135600	6388155	1846	1848	1848	1846	103
318	20250326	135500	6198014	1856	1856	1856	1856	0
319	20250326	135400	6198014	1856	1856	1856	1856	0
320	20250326	135300	6198014	1856	1856	1856	1856	0
321	20250326	135200	6198014	1856	1856	1856	1856	0
322	20250326	135100	6198014	1856	1856	1856	1856	0
323	20250326	135000	6198014	1856	1856	1856	1856	0
324	20250326	134900	6198014	1856	1856	1856	1856	0
325	20250326	134800	6198014	1856	1856	1856	1856	0
326	20250326	134700	6198014	1856	1856	1856	1856	0
327	20250326	134600	6198014	1856	1856	1856	1856	0
328	20250326	134500	6198014	1856	1856	1856	1856	0
329	20250326	134400	6198014	1856	1856	1856	1856	0
330	20250326	134300	6198014	1856	1856	1856	1856	0
331	20250326	134200	6198014	1856	1856	1856	1856	0
332	20250326	134100	6198014	1856	1856	1856	1856	0
333	20250326	134000	6198014	1856	1856	1856	1856	0
334	20250326	133900	6198014	1856	1856	1856	1856	0
335	20250326	133800	6198014	1856	1856	1856	1856	50
336	20250326	133700	6105214	1856	1856	1856	1856	0
337	20250326	133600	6105214	1856	1856	1856	1856	0
338	20250326	133500	6105214	1856	1851	1856	1851	160
339	20250326	133400	5808560	1850	1850	1850	1850	10
340	20250326	133300	5790060	1851	1851	1851	1851	0
341	20250326	133200	5790060	1851	1851	1851	1851	58
342	20250326	133100	5682702	1854	1854	1854	1854	1
343	20250326	133000	5680848	1857	1857	1857	1857	0
344	20250326	132900	5680848	1857	1857	1857	1857	0
345	20250326	132800	5680848	1857	1857	1857	1857	0
346	20250326	132700	5680848	1857	1857	1857	1857	0
347	20250326	132600	5680848	1857	1857	1857	1857	0
348	20250326	132500	5680848	1857	1857	1857	1857	0
349	20250326	132400	5680848	1857	1857	1857	1857	0
350	20250326	132300	5680848	1857	1857	1857	1857	0
351	20250326	132200	5680848	1857	1857	1857	1857	8
352	20250326	132100	5665992	1857	1857	1857	1857	0
353	20250326	132000	5665992	1857	1857	1857	1857	3
354	20250326	131900	5660421	1860	1860	1860	1860	0
355	20250326	131800	5660421	1860	1860	1860	1860	0
356	20250326	131700	5660421	1860	1860	1860	1860	0
357	20250326	131600	5660421	1860	1860	1860	1860	0
358	20250326	131500	5660421	1860	1863	1863	1860	7
359	20250326	131400	5647383	1871	1871	1871	1871	0
360	20250326	131300	5647383	1871	1871	1871	1871	0
361	20250326	131200	5647383	1871	1871	1871	1871	43
362	20250326	131100	5566930	1880	1879	1880	1879	33
363	20250326	131000	5504899	1880	1850	1880	1850	37
364	20250326	130900	5435703	1848	1848	1848	1848	0
365	20250326	130800	5435703	1848	1848	1848	1848	0
366	20250326	130700	5435703	1848	1848	1848	1848	0
367	20250326	130600	5435703	1848	1848	1848	1848	0
368	20250326	130500	5435703	1848	1848	1848	1848	94
369	20250326	130400	5261991	1848	1848	1848	1848	0
370	20250326	130300	5261991	1848	1848	1848	1848	0
371	20250326	130200	5261991	1848	1848	1848	1848	0
372	20250326	130100	5261991	1848	1848	1848	1848	0
373	20250326	130000	5261991	1848	1848	1848	1848	0
374	20250326	125900	5261991	1848	1848	1848	1848	0
375	20250326	125800	5261991	1848	1848	1848	1848	60
376	20250326	125700	5151111	1848	1848	1848	1848	0
377	20250326	125600	5151111	1848	1848	1848	1848	0
378	20250326	125500	5151111	1848	1848	1848	1848	0
379	20250326	125400	5151111	1848	1848	1848	1848	2
380	20250326	125300	5147415	1847	1847	1847	1847	1
381	20250326	125200	5145568	1846	1846	1846	1846	10
382	20250326	125100	5127108	1845	1845	1845	1845	0
383	20250326	125000	5127108	1845	1845	1845	1845	0
384	20250326	124900	5127108	1845	1845	1845	1845	0
385	20250326	124800	5127108	1845	1845	1845	1845	300
386	20250326	124700	4573608	1845	1845	1845	1845	0
387	20250326	124600	4573608	1845	1845	1845	1845	100
388	20250326	124500	4389108	1845	1845	1845	1845	11
389	20250326	124400	4368813	1845	1845	1845	1845	87
390	20250326	124300	4208298	1846	1846	1846	1846	0
391	20250326	124200	4208298	1846	1846	1846	1846	0
392	20250326	124100	4208298	1846	1846	1846	1846	0
393	20250326	124000	4208298	1846	1846	1846	1846	0
394	20250326	123900	4208298	1846	1846	1846	1846	0
395	20250326	123800	4208298	1846	1846	1846	1846	0
396	20250326	123700	4208298	1846	1846	1846	1846	0
397	20250326	123600	4208298	1846	1846	1846	1846	0
398	20250326	123500	4208298	1846	1846	1846	1846	0
399	20250326	123400	4208298	1846	1846	1846	1846	0
400	20250326	123300	4208298	1846	1846	1846	1846	0
401	20250326	123200	4208298	1846	1846	1846	1846	0
402	20250326	123100	4208298	1846	1846	1846	1846	0
403	20250326	123000	4208298	1846	1846	1846	1846	0
404	20250326	122900	4208298	1846	1846	1846	1846	0
405	20250326	122800	4208298	1846	1846	1846	1846	0
406	20250326	122700	4208298	1846	1846	1846	1846	0
407	20250326	122600	4208298	1846	1846	1846	1846	0
408	20250326	122500	4208298	1846	1846	1846	1846	0
409	20250326	122400	4208298	1846	1846	1846	1846	0
410	20250326	122300	4208298	1846	1846	1846	1846	0
411	20250326	122200	4208298	1846	1846	1846	1846	0
412	20250326	122100	4208298	1846	1846	1846	1846	0
413	20250326	122000	4208298	1846	1846	1846	1846	1
414	20250326	121900	4206452	1846	1846	1846	1846	0
415	20250326	121800	4206452	1846	1846	1846	1846	0
416	20250326	121700	4206452	1846	1846	1846	1846	0
417	20250326	121600	4206452	1846	1846	1846	1846	0
418	20250326	121500	4206452	1846	1846	1846	1846	100
419	20250326	121400	4021852	1845	1845	1845	1845	0
420	20250326	121300	4021852	1845	1845	1845	1845	0
421	20250326	121200	4021852	1845	1845	1845	1845	0
422	20250326	121100	4021852	1845	1845	1845	1845	0
423	20250326	121000	4021852	1845	1845	1845	1845	0
424	20250326	120900	4021852	1845	1845	1845	1845	0
425	20250326	120800	4021852	1845	1845	1845	1845	0
426	20250326	120700	4021852	1845	1845	1845	1845	0
427	20250326	120600	4021852	1845	1845	1845	1845	0
428	20250326	120500	4021852	1845	1845	1845	1845	27
429	20250326	120400	3972037	1845	1845	1845	1845	0
430	20250326	120300	3972037	1845	1845	1845	1845	4
431	20250326	120200	3964657	1835	1835	1835	1835	0
432	20250326	120100	3964657	1835	1835	1835	1835	0
433	20250326	120000	3964657	1835	1835	1835	1835	0
434	20250326	115900	3964657	1835	1835	1835	1835	0
435	20250326	115800	3964657	1835	1835	1835	1835	0
436	20250326	115700	3964657	1835	1835	1835	1835	0
437	20250326	115600	3964657	1835	1835	1835	1835	0
438	20250326	115500	3964657	1835	1835	1835	1835	0
439	20250326	115400	3964657	1835	1835	1835	1835	0
440	20250326	115300	3964657	1835	1835	1835	1835	0
441	20250326	115200	3964657	1835	1835	1835	1835	0
442	20250326	115100	3964657	1835	1835	1835	1835	0
443	20250326	115000	3964657	1835	1835	1835	1835	0
444	20250326	114900	3964657	1835	1835	1835	1835	0
445	20250326	114800	3964657	1835	1836	1836	1835	467
446	20250326	114700	3107541	1836	1836	1836	1836	0
447	20250326	114600	3107541	1836	1836	1836	1836	53
448	20250326	114500	3010233	1836	1845	1846	1836	101
449	20250326	114400	2823812	1845	1845	1845	1845	0
450	20250326	114300	2823812	1845	1845	1845	1845	0
451	20250326	114200	2823812	1845	1845	1845	1845	0
452	20250326	114100	2823812	1845	1845	1845	1845	0
453	20250326	114000	2823812	1845	1845	1845	1845	0
454	20250326	113900	2823812	1845	1845	1845	1845	0
455	20250326	113800	2823812	1845	1845	1845	1845	0
456	20250326	113700	2823812	1845	1845	1845	1845	0
457	20250326	113600	2823812	1845	1845	1845	1845	0
458	20250326	113500	2823812	1845	1845	1845	1845	0
459	20250326	113400	2823812	1845	1845	1845	1845	0
460	20250326	113300	2823812	1845	1845	1845	1845	0
461	20250326	113200	2823812	1845	1845	1845	1845	0
462	20250326	113100	2823812	1845	1845	1845	1845	0
463	20250326	113000	2823812	1845	1845	1845	1845	0
464	20250326	112900	2823812	1845	1845	1845	1845	0
465	20250326	112800	2823812	1845	1845	1845	1845	0
466	20250326	112700	2823812	1845	1845	1845	1845	0
467	20250326	112600	2823812	1845	1845	1845	1845	0
468	20250326	112500	2823812	1845	1845	1845	1845	0
469	20250326	112400	2823812	1845	1845	1845	1845	0
470	20250326	112300	2823812	1845	1845	1845	1845	0
471	20250326	112200	2823812	1845	1845	1845	1845	0
472	20250326	112100	2823812	1845	1845	1845	1845	0
473	20250326	112000	2823812	1845	1845	1845	1845	31
474	20250326	111900	2766617	1835	1835	1835	1835	0
475	20250326	111800	2766617	1835	1835	1835	1835	0
476	20250326	111700	2766617	1835	1835	1835	1835	0
477	20250326	111600	2766617	1835	1835	1835	1835	0
478	20250326	111500	2766617	1835	1835	1835	1835	0
479	20250326	111400	2766617	1835	1835	1835	1835	0
480	20250326	111300	2766617	1835	1835	1835	1835	0
481	20250326	111200	2766617	1835	1835	1835	1835	0
482	20250326	111100	2766617	1835	1835	1835	1835	0
483	20250326	111000	2766617	1835	1835	1835	1835	0
484	20250326	110900	2766617	1835	1835	1835	1835	0
485	20250326	110800	2766617	1835	1835	1835	1835	0
486	20250326	110700	2766617	1835	1835	1835	1835	0
487	20250326	110600	2766617	1835	1835	1835	1835	0
488	20250326	110500	2766617	1835	1835	1835	1835	0
489	20250326	110400	2766617	1835	1835	1835	1835	0
490	20250326	110300	2766617	1835	1835	1835	1835	0
491	20250326	110200	2766617	1835	1835	1835	1835	0
492	20250326	110100	2766617	1835	1835	1835	1835	0
493	20250326	110000	2766617	1835	1835	1835	1835	0
494	20250326	105900	2766617	1835	1835	1835	1835	0
495	20250326	105800	2766617	1835	1835	1835	1835	0
496	20250326	105700	2766617	1835	1835	1835	1835	0
497	20250326	105600	2766617	1835	1835	1835	1835	220
498	20250326	105500	2362917	1846	1846	1846	1846	0
499	20250326	105400	2362917	1846	1846	1846	1846	0
500	20250326	105300	2362917	1846	1846	1846	1846	0
501	20250326	105200	2362917	1846	1846	1846	1846	0
502	20250326	105100	2362917	1846	1846	1846	1846	0
503	20250326	105000	2362917	1846	1846	1846	1846	0
504	20250326	104900	2362917	1846	1846	1846	1846	0
505	20250326	104800	2362917	1846	1846	1846	1846	0
506	20250326	104700	2362917	1846	1846	1846	1846	0
507	20250326	104600	2362917	1846	1846	1846	1846	3
508	20250326	104500	2357379	1846	1846	1846	1846	0
509	20250326	104400	2357379	1846	1846	1846	1846	1
510	20250326	104300	2355533	1835	1835	1835	1835	0
511	20250326	104200	2355533	1835	1835	1835	1835	0
512	20250326	104100	2355533	1835	1835	1835	1835	0
513	20250326	104000	2355533	1835	1835	1835	1835	0
514	20250326	103900	2355533	1835	1835	1835	1835	30
515	20250326	103800	2300483	1846	1846	1846	1846	0
516	20250326	103700	2300483	1846	1846	1846	1846	0
517	20250326	103600	2300483	1846	1846	1846	1846	0
518	20250326	103500	2300483	1846	1846	1846	1846	54
519	20250326	103400	2200799	1846	1846	1846	1846	0
520	20250326	103300	2200799	1846	1846	1846	1846	0
521	20250326	103200	2200799	1846	1846	1846	1846	0
522	20250326	103100	2200799	1846	1846	1846	1846	0
523	20250326	103000	2200799	1846	1846	1846	1846	0
524	20250326	102900	2200799	1846	1846	1846	1846	0
525	20250326	102800	2200799	1846	1846	1846	1846	0
526	20250326	102700	2200799	1846	1846	1846	1846	0
527	20250326	102600	2200799	1846	1846	1846	1846	0
528	20250326	102500	2200799	1846	1846	1846	1846	0
529	20250326	102400	2200799	1846	1846	1846	1846	0
530	20250326	102300	2200799	1846	1846	1846	1846	0
531	20250326	102200	2200799	1846	1846	1846	1846	0
532	20250326	102100	2200799	1846	1846	1846	1846	0
533	20250326	102000	2200799	1846	1846	1846	1846	0
534	20250326	101900	2200799	1846	1846	1846	1846	0
535	20250326	101800	2200799	1846	1846	1846	1846	4
536	20250326	101700	2193415	1846	1846	1846	1846	0
537	20250326	101600	2193415	1846	1846	1846	1846	0
538	20250326	101500	2193415	1846	1846	1846	1846	0
539	20250326	101400	2193415	1846	1846	1846	1846	0
540	20250326	101300	2193415	1846	1846	1846	1846	0
541	20250326	101200	2193415	1846	1846	1846	1846	0
542	20250326	101100	2193415	1846	1846	1846	1846	0
543	20250326	101000	2193415	1846	1846	1846	1846	0
544	20250326	100900	2193415	1846	1846	1846	1846	0
545	20250326	100800	2193415	1846	1846	1846	1846	0
546	20250326	100700	2193415	1846	1846	1846	1846	0
547	20250326	100600	2193415	1846	1846	1846	1846	0
548	20250326	100500	2193415	1846	1846	1846	1846	0
549	20250326	100400	2193415	1846	1846	1846	1846	0
550	20250326	100300	2193415	1846	1846	1846	1846	0
551	20250326	100200	2193415	1846	1846	1846	1846	0
552	20250326	100100	2193415	1846	1846	1846	1846	0
553	20250326	100000	2193415	1846	1830	1846	1830	2
554	20250326	095900	2189739	1840	1840	1840	1840	27
555	20250326	095800	2140059	1841	1841	1841	1841	54
556	20250326	095700	2040645	1848	1848	1848	1848	0
557	20250326	095600	2040645	1848	1848	1848	1848	0
558	20250326	095500	2040645	1848	1830	1848	1830	300
559	20250326	095400	1487433	1824	1824	1824	1824	70
560	20250326	095300	1359753	1824	1824	1824	1824	0
561	20250326	095200	1359753	1824	1824	1824	1824	11
562	20250326	095100	1339689	1824	1824	1824	1824	0
563	20250326	095000	1339689	1824	1824	1824	1824	0
564	20250326	094900	1339689	1824	1824	1824	1824	20
565	20250326	094800	1303209	1824	1824	1824	1824	0
566	20250326	094700	1303209	1824	1824	1824	1824	0
567	20250326	094600	1303209	1824	1824	1824	1824	0
568	20250326	094500	1303209	1824	1824	1824	1824	0
569	20250326	094400	1303209	1824	1824	1824	1824	0
570	20250326	094300	1303209	1824	1828	1828	1824	139
571	20250326	094200	1049202	1829	1829	1829	1829	0
572	20250326	094100	1049202	1829	1829	1829	1829	178
573	20250326	094000	723640	1840	1840	1840	1840	0
574	20250326	093900	723640	1840	1840	1840	1840	0
575	20250326	093800	723640	1840	1840	1840	1840	0
576	20250326	093700	723640	1840	1840	1840	1840	1
577	20250326	093600	721800	1840	1840	1840	1840	0
578	20250326	093500	721800	1840	1840	1840	1840	3
579	20250326	093400	716280	1840	1840	1840	1840	0
580	20250326	093300	716280	1840	1840	1840	1840	0
581	20250326	093200	716280	1840	1840	1840	1840	0
582	20250326	093100	716280	1840	1840	1840	1840	10
583	20250326	093000	697880	1842	1842	1842	1842	0
584	20250326	092900	697880	1842	1842	1842	1842	0
585	20250326	092800	697880	1842	1842	1842	1842	0
586	20250326	092700	697880	1842	1842	1842	1842	0
587	20250326	092600	697880	1842	1842	1842	1842	10
588	20250326	092500	679460	1842	1842	1842	1842	0
589	20250326	092400	679460	1842	1842	1842	1842	20
590	20250326	092300	642620	1829	1829	1829	1829	5
591	20250326	092200	633475	1829	1829	1829	1829	0
592	20250326	092100	633475	1829	1830	1830	1829	225
593	20250326	092000	221885	1829	1829	1829	1829	0
594	20250326	091900	221885	1829	1829	1829	1829	0
595	20250326	091800	221885	1829	1829	1829	1829	0
596	20250326	091700	221885	1829	1829	1829	1829	0
597	20250326	091600	221885	1829	1829	1829	1829	0
598	20250326	091500	221885	1829	1829	1829	1829	0
599	20250326	091400	221885	1829	1829	1829	1829	0
600	20250326	091300	221885	1829	1829	1829	1829	0
601	20250326	091200	221885	1829	1830	1830	1829	50
602	20250326	091100	130434	1828	1828	1828	1828	0
603	20250326	091000	130434	1828	1828	1828	1828	0
604	20250326	090900	130434	1828	1830	1830	1828	30
605	20250326	090800	75579	1830	1830	1830	1830	5
606	20250326	090700	66429	1848	1848	1848	1848	0
607	20250326	090600	66429	1848	1848	1848	1848	0
608	20250326	090500	66429	1848	1848	1848	1848	0
609	20250326	090400	66429	1848	1848	1848	1848	0
610	20250326	090300	66429	1848	1848	1848	1848	0
611	20250326	090200	66429	1848	1848	1848	1848	0
612	20250326	090100	66429	1848	1847	1848	1847	32
613	20250326	090000	7323	1830	1831	1831	1830	4