KissMeData/026040/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	191200	41515648	1835	1835	1835	1835	191
3	20250320	191100	41515648	1835	1835	1835	1835	0
4	20250320	191000	41515648	1835	1835	1835	1835	0
5	20250320	190900	41515648	1835	1835	1835	1835	0
6	20250320	190800	41515648	1835	1835	1835	1835	0
7	20250320	190700	41515648	1835	1835	1835	1835	0
8	20250320	190600	41515648	1835	1835	1835	1835	0
9	20250320	190500	41515648	1835	1835	1835	1835	0
10	20250320	190400	41515648	1835	1835	1835	1835	0
11	20250320	190300	41515648	1835	1835	1835	1835	0
12	20250320	190200	41515648	1835	1835	1835	1835	0
13	20250320	190100	41515648	1835	1835	1835	1835	0
14	20250320	190000	41515648	1835	1835	1835	1835	0
15	20250320	185900	41515648	1835	1835	1835	1835	0
16	20250320	185800	41515648	1835	1835	1835	1835	0
17	20250320	185700	41515648	1835	1835	1835	1835	0
18	20250320	185600	41515648	1835	1835	1835	1835	0
19	20250320	185500	41515648	1835	1835	1835	1835	0
20	20250320	185400	41515648	1835	1835	1835	1835	0
21	20250320	185300	41515648	1835	1835	1835	1835	0
22	20250320	185200	41515648	1835	1835	1835	1835	0
23	20250320	185100	41515648	1835	1835	1835	1835	0
24	20250320	185000	41515648	1835	1835	1835	1835	0
25	20250320	184900	41515648	1835	1835	1835	1835	0
26	20250320	184800	41515648	1835	1835	1835	1835	0
27	20250320	184700	41515648	1835	1835	1835	1835	0
28	20250320	184600	41515648	1835	1835	1835	1835	0
29	20250320	184500	41515648	1835	1835	1835	1835	0
30	20250320	184400	41515648	1835	1835	1835	1835	0
31	20250320	184300	41515648	1835	1835	1835	1835	0
32	20250320	184200	41515648	1835	1835	1835	1835	191
33	20250320	184100	41515648	1835	1835	1835	1835	0
34	20250320	184000	41515648	1835	1835	1835	1835	0
35	20250320	183900	41515648	1835	1835	1835	1835	0
36	20250320	183800	41515648	1835	1835	1835	1835	0
37	20250320	183700	41515648	1835	1835	1835	1835	0
38	20250320	183600	41515648	1835	1835	1835	1835	0
39	20250320	183500	41515648	1835	1835	1835	1835	0
40	20250320	183400	41515648	1835	1835	1835	1835	0
41	20250320	183300	41515648	1835	1835	1835	1835	0
42	20250320	183200	41515648	1835	1835	1835	1835	0
43	20250320	183100	41515648	1835	1835	1835	1835	0
44	20250320	183000	41515648	1835	1835	1835	1835	0
45	20250320	182900	41515648	1835	1835	1835	1835	0
46	20250320	182800	41515648	1835	1835	1835	1835	0
47	20250320	182700	41515648	1835	1835	1835	1835	0
48	20250320	182600	41515648	1835	1835	1835	1835	0
49	20250320	182500	41515648	1835	1835	1835	1835	0
50	20250320	182400	41515648	1835	1835	1835	1835	0
51	20250320	182300	41515648	1835	1835	1835	1835	0
52	20250320	182200	41515648	1835	1835	1835	1835	0
53	20250320	182100	41515648	1835	1835	1835	1835	0
54	20250320	182000	41515648	1835	1835	1835	1835	0
55	20250320	181900	41515648	1835	1835	1835	1835	0
56	20250320	181800	41515648	1835	1835	1835	1835	0
57	20250320	181700	41515648	1835	1835	1835	1835	0
58	20250320	181600	41515648	1835	1835	1835	1835	0
59	20250320	181500	41515648	1835	1835	1835	1835	0
60	20250320	181400	41515648	1835	1835	1835	1835	0
61	20250320	181300	41515648	1835	1835	1835	1835	0
62	20250320	181200	41515648	1835	1835	1835	1835	191
63	20250320	181100	41515648	1835	1835	1835	1835	0
64	20250320	181000	41515648	1835	1835	1835	1835	0
65	20250320	180900	41515648	1835	1835	1835	1835	0
66	20250320	180800	41515648	1835	1835	1835	1835	0
67	20250320	180700	41515648	1835	1835	1835	1835	0
68	20250320	180600	41515648	1835	1835	1835	1835	0
69	20250320	180500	41515648	1835	1835	1835	1835	0
70	20250320	180400	41515648	1835	1835	1835	1835	0
71	20250320	180300	41515648	1835	1835	1835	1835	0
72	20250320	180200	41515648	1835	1835	1835	1835	0
73	20250320	180100	41515648	1835	1835	1835	1835	0
74	20250320	180000	41515648	1835	1835	1835	1835	0
75	20250320	175900	41515648	1835	1835	1835	1835	0
76	20250320	175800	41515648	1835	1835	1835	1835	0
77	20250320	175700	41515648	1835	1835	1835	1835	0
78	20250320	175600	41515648	1835	1835	1835	1835	0
79	20250320	175500	41515648	1835	1835	1835	1835	0
80	20250320	175400	41515648	1835	1835	1835	1835	0
81	20250320	175300	41515648	1835	1835	1835	1835	0
82	20250320	175200	41515648	1835	1835	1835	1835	0
83	20250320	175100	41515648	1835	1835	1835	1835	0
84	20250320	175000	41515648	1835	1835	1835	1835	0
85	20250320	174900	41515648	1835	1835	1835	1835	0
86	20250320	174800	41515648	1835	1835	1835	1835	0
87	20250320	174700	41515648	1835	1835	1835	1835	0
88	20250320	174600	41515648	1835	1835	1835	1835	0
89	20250320	174500	41515648	1835	1835	1835	1835	0
90	20250320	174400	41515648	1835	1835	1835	1835	0
91	20250320	174300	41515648	1835	1835	1835	1835	0
92	20250320	174200	41515648	1835	1835	1835	1835	191
93	20250320	174100	41515648	1835	1835	1835	1835	0
94	20250320	174000	41515648	1835	1835	1835	1835	0
95	20250320	173900	41515648	1835	1835	1835	1835	0
96	20250320	173800	41515648	1835	1835	1835	1835	0
97	20250320	173700	41515648	1835	1835	1835	1835	0
98	20250320	173600	41515648	1835	1835	1835	1835	0
99	20250320	173500	41515648	1835	1835	1835	1835	0
100	20250320	173400	41515648	1835	1835	1835	1835	0
101	20250320	173300	41515648	1835	1835	1835	1835	0
102	20250320	173200	41515648	1835	1835	1835	1835	0
103	20250320	173100	41515648	1835	1835	1835	1835	0
104	20250320	173000	41515648	1835	1835	1835	1835	0
105	20250320	172900	41515648	1835	1835	1835	1835	0
106	20250320	172800	41515648	1835	1835	1835	1835	0
107	20250320	172700	41515648	1835	1835	1835	1835	0
108	20250320	172600	41515648	1835	1835	1835	1835	0
109	20250320	172500	41515648	1835	1835	1835	1835	0
110	20250320	172400	41515648	1835	1835	1835	1835	0
111	20250320	172300	41515648	1835	1835	1835	1835	0
112	20250320	172200	41515648	1835	1835	1835	1835	0
113	20250320	172100	41515648	1835	1835	1835	1835	0
114	20250320	172000	41515648	1835	1835	1835	1835	0
115	20250320	171900	41515648	1835	1835	1835	1835	0
116	20250320	171800	41515648	1835	1835	1835	1835	0
117	20250320	171700	41515648	1835	1835	1835	1835	0
118	20250320	171600	41515648	1835	1835	1835	1835	0
119	20250320	171500	41515648	1835	1835	1835	1835	0
120	20250320	171400	41515648	1835	1835	1835	1835	0
121	20250320	171300	41515648	1835	1835	1835	1835	0
122	20250320	171200	41515648	1835	1835	1835	1835	191
123	20250320	171100	41515648	1835	1835	1835	1835	0
124	20250320	171000	41515648	1835	1835	1835	1835	0
125	20250320	170900	41515648	1835	1835	1835	1835	0
126	20250320	170800	41515648	1835	1835	1835	1835	0
127	20250320	170700	41515648	1835	1835	1835	1835	0
128	20250320	170600	41515648	1835	1835	1835	1835	0
129	20250320	170500	41515648	1835	1835	1835	1835	0
130	20250320	170400	41515648	1835	1835	1835	1835	0
131	20250320	170300	41515648	1835	1835	1835	1835	0
132	20250320	170200	41515648	1835	1835	1835	1835	0
133	20250320	170100	41515648	1835	1835	1835	1835	0
134	20250320	170000	41515648	1835	1835	1835	1835	0
135	20250320	165900	41515648	1835	1835	1835	1835	0
136	20250320	165800	41515648	1835	1835	1835	1835	0
137	20250320	165700	41515648	1835	1835	1835	1835	0
138	20250320	165600	41515648	1835	1835	1835	1835	0
139	20250320	165500	41515648	1835	1835	1835	1835	0
140	20250320	165400	41515648	1835	1835	1835	1835	0
141	20250320	165300	41515648	1835	1835	1835	1835	0
142	20250320	165200	41515648	1835	1835	1835	1835	0
143	20250320	165100	41515648	1835	1835	1835	1835	0
144	20250320	165000	41515648	1835	1835	1835	1835	0
145	20250320	164900	41515648	1835	1835	1835	1835	0
146	20250320	164800	41515648	1835	1835	1835	1835	0
147	20250320	164700	41515648	1835	1835	1835	1835	0
148	20250320	164600	41515648	1835	1835	1835	1835	0
149	20250320	164500	41515648	1835	1835	1835	1835	0
150	20250320	164400	41515648	1835	1835	1835	1835	0
151	20250320	164300	41515648	1835	1835	1835	1835	0
152	20250320	164200	41515648	1835	1835	1835	1835	191
153	20250320	164100	41515648	1835	1835	1835	1835	0
154	20250320	164000	41515648	1835	1835	1835	1835	0
155	20250320	163900	41515648	1835	1835	1835	1835	0
156	20250320	163800	41515648	1835	1835	1835	1835	0
157	20250320	163700	41515648	1835	1835	1835	1835	0
158	20250320	163600	41515648	1835	1835	1835	1835	0
159	20250320	163500	41515648	1835	1835	1835	1835	0
160	20250320	163400	41515648	1835	1835	1835	1835	0
161	20250320	163300	41515648	1835	1835	1835	1835	0
162	20250320	163200	41515648	1835	1835	1835	1835	0
163	20250320	163100	41515648	1835	1835	1835	1835	0
164	20250320	163000	41515648	1835	1835	1835	1835	0
165	20250320	162900	41515648	1835	1835	1835	1835	0
166	20250320	162800	41515648	1835	1835	1835	1835	0
167	20250320	162700	41515648	1835	1835	1835	1835	0
168	20250320	162600	41515648	1835	1835	1835	1835	0
169	20250320	162500	41515648	1835	1835	1835	1835	0
170	20250320	162400	41515648	1835	1835	1835	1835	0
171	20250320	162300	41515648	1835	1835	1835	1835	0
172	20250320	162200	41515648	1835	1835	1835	1835	0
173	20250320	162100	41515648	1835	1835	1835	1835	0
174	20250320	162000	41515648	1835	1835	1835	1835	0
175	20250320	161900	41515648	1835	1835	1835	1835	0
176	20250320	161800	41515648	1835	1835	1835	1835	0
177	20250320	161700	41515648	1835	1835	1835	1835	0
178	20250320	161600	41515648	1835	1835	1835	1835	0
179	20250320	161500	41515648	1835	1835	1835	1835	0
180	20250320	161400	41515648	1835	1835	1835	1835	0
181	20250320	161300	41515648	1835	1835	1835	1835	0
182	20250320	161200	41515648	1835	1835	1835	1835	191
183	20250320	161100	41515648	1835	1835	1835	1835	0
184	20250320	161000	41515648	1835	1835	1835	1835	0
185	20250320	160900	41515648	1835	1835	1835	1835	0
186	20250320	160800	41515648	1835	1835	1835	1835	0
187	20250320	160700	41515648	1835	1835	1835	1835	0
188	20250320	160600	41515648	1835	1835	1835	1835	0
189	20250320	160500	41515648	1835	1835	1835	1835	0
190	20250320	160400	41515648	1835	1835	1835	1835	0
191	20250320	160300	41515648	1835	1835	1835	1835	0
192	20250320	160200	41515648	1835	1835	1835	1835	0
193	20250320	160100	41515648	1835	1835	1835	1835	0
194	20250320	160000	41515648	1835	1835	1835	1835	0
195	20250320	155900	41515648	1835	1835	1835	1835	0
196	20250320	155800	41515648	1835	1835	1835	1835	0
197	20250320	155700	41515648	1835	1835	1835	1835	0
198	20250320	155600	41515648	1835	1835	1835	1835	0
199	20250320	155500	41515648	1835	1835	1835	1835	0
200	20250320	155400	41515648	1835	1835	1835	1835	0
201	20250320	155300	41515648	1835	1835	1835	1835	0
202	20250320	155200	41515648	1835	1835	1835	1835	0
203	20250320	155100	41515648	1835	1835	1835	1835	0
204	20250320	155000	41515648	1835	1835	1835	1835	0
205	20250320	154900	41515648	1835	1835	1835	1835	0
206	20250320	154800	41515648	1835	1835	1835	1835	0
207	20250320	154700	41515648	1835	1835	1835	1835	0
208	20250320	154600	41515648	1835	1835	1835	1835	0
209	20250320	154500	41515648	1835	1835	1835	1835	0
210	20250320	154400	41515648	1835	1835	1835	1835	0
211	20250320	154300	41515648	1835	1835	1835	1835	0
212	20250320	154200	41515648	1835	1835	1835	1835	191
213	20250320	154100	41515648	1835	1835	1835	1835	0
214	20250320	154000	41515648	1835	1835	1835	1835	0
215	20250320	153900	41515648	1835	1835	1835	1835	0
216	20250320	153800	41515648	1835	1835	1835	1835	0
217	20250320	153700	41515648	1835	1835	1835	1835	0
218	20250320	153600	41515648	1835	1835	1835	1835	0
219	20250320	153500	41515648	1835	1835	1835	1835	0
220	20250320	153400	41515648	1835	1835	1835	1835	0
221	20250320	153300	41515648	1835	1835	1835	1835	0
222	20250320	153200	41515648	1835	1835	1835	1835	0
223	20250320	153100	41515648	1835	1835	1835	1835	0
224	20250320	153000	41515648	1835	1835	1835	1835	191
225	20250320	152900	41165163	1839	1839	1839	1839	0
226	20250320	152800	41165163	1839	1839	1839	1839	0
227	20250320	152700	41165163	1839	1839	1839	1839	0
228	20250320	152600	41165163	1839	1839	1839	1839	0
229	20250320	152500	41165163	1839	1839	1839	1839	0
230	20250320	152400	41165163	1839	1839	1839	1839	0
231	20250320	152300	41165163	1839	1839	1839	1839	0
232	20250320	152200	41165163	1839	1839	1839	1839	0
233	20250320	152100	41165163	1839	1839	1839	1839	0
234	20250320	152000	41165163	1839	1839	1839	1839	0
235	20250320	151900	41165163	1839	1844	1844	1839	310
236	20250320	151800	40594328	1844	1844	1844	1844	100
237	20250320	151700	40409928	1844	1844	1844	1844	0
238	20250320	151600	40409928	1844	1852	1852	1844	14
239	20250320	151500	40384096	1852	1844	1852	1844	54
240	20250320	151400	40284171	1835	1835	1835	1835	0
241	20250320	151300	40284171	1835	1839	1839	1835	1000
242	20250320	151200	38448638	1840	1840	1840	1840	0
243	20250320	151100	38448638	1840	1840	1840	1840	0
244	20250320	151000	38448638	1840	1838	1840	1838	2
245	20250320	150900	38444960	1836	1839	1839	1836	21
246	20250320	150800	38406400	1836	1844	1844	1836	646
247	20250320	150700	37219904	1853	1853	1853	1853	0
248	20250320	150600	37219904	1853	1853	1853	1853	0
249	20250320	150500	37219904	1853	1853	1853	1853	0
250	20250320	150400	37219904	1853	1853	1853	1853	0
251	20250320	150300	37219904	1853	1853	1853	1853	0
252	20250320	150200	37219904	1853	1853	1853	1853	0
253	20250320	150100	37219904	1853	1843	1853	1843	2
254	20250320	150000	37216208	1836	1842	1842	1836	2147
255	20250320	145900	33271858	1843	1843	1843	1843	0
256	20250320	145800	33271858	1843	1843	1843	1843	0
257	20250320	145700	33271858	1843	1843	1843	1843	8
258	20250320	145600	33257114	1844	1844	1844	1844	0
259	20250320	145500	33257114	1844	1844	1844	1844	8
260	20250320	145400	33242362	1843	1845	1845	1843	519
261	20250320	145300	32284932	1846	1849	1849	1846	832
262	20250320	145200	30748156	1849	1850	1850	1849	4
263	20250320	145100	30740758	1852	1852	1852	1852	0
264	20250320	145000	30740758	1852	1852	1852	1852	0
265	20250320	144900	30740758	1852	1852	1852	1852	0
266	20250320	144800	30740758	1852	1849	1852	1849	119
267	20250320	144700	30520577	1850	1850	1850	1850	1
268	20250320	144600	30518727	1850	1853	1853	1849	8
269	20250320	144500	30503919	1858	1858	1858	1858	0
270	20250320	144400	30503919	1858	1858	1858	1858	0
271	20250320	144300	30503919	1858	1858	1858	1858	0
272	20250320	144200	30503919	1858	1858	1858	1858	0
273	20250320	144100	30503919	1858	1858	1858	1858	0
274	20250320	144000	30503919	1858	1858	1858	1858	0
275	20250320	143900	30503919	1858	1858	1858	1858	0
276	20250320	143800	30503919	1858	1858	1858	1858	0
277	20250320	143700	30503919	1858	1858	1858	1858	0
278	20250320	143600	30503919	1858	1858	1858	1858	0
279	20250320	143500	30503919	1858	1858	1858	1858	0
280	20250320	143400	30503919	1858	1858	1858	1858	6
281	20250320	143300	30492771	1858	1858	1858	1858	10
282	20250320	143200	30474191	1858	1858	1858	1858	1
283	20250320	143100	30472333	1858	1858	1858	1858	0
284	20250320	143000	30472333	1858	1858	1858	1858	0
285	20250320	142900	30472333	1858	1858	1858	1858	0
286	20250320	142800	30472333	1858	1858	1858	1858	0
287	20250320	142700	30472333	1858	1858	1858	1858	0
288	20250320	142600	30472333	1858	1858	1858	1858	0
289	20250320	142500	30472333	1858	1858	1858	1858	0
290	20250320	142400	30472333	1858	1858	1858	1858	0
291	20250320	142300	30472333	1858	1858	1858	1858	0
292	20250320	142200	30472333	1858	1858	1858	1858	0
293	20250320	142100	30472333	1858	1858	1858	1858	0
294	20250320	142000	30472333	1858	1858	1858	1858	0
295	20250320	141900	30472333	1858	1858	1858	1858	0
296	20250320	141800	30472333	1858	1858	1858	1858	1
297	20250320	141700	30470475	1853	1853	1853	1853	0
298	20250320	141600	30470475	1853	1853	1853	1853	200
299	20250320	141500	30099875	1845	1845	1845	1845	0
300	20250320	141400	30099875	1845	1845	1845	1845	0
301	20250320	141300	30099875	1845	1845	1845	1845	923
302	20250320	141200	28396940	1845	1845	1845	1845	8
303	20250320	141100	28382180	1845	1845	1845	1845	10
304	20250320	141000	28363730	1845	1845	1845	1845	0
305	20250320	140900	28363730	1845	1845	1845	1845	205
306	20250320	140800	27985505	1845	1845	1845	1845	98
307	20250320	140700	27804695	1845	1845	1845	1845	5
308	20250320	140600	27795470	1844	1844	1844	1844	0
309	20250320	140500	27795470	1844	1844	1844	1844	4
310	20250320	140400	27788094	1845	1845	1845	1845	5
311	20250320	140300	27778869	1845	1845	1845	1845	9
312	20250320	140200	27762264	1845	1845	1845	1845	4
313	20250320	140100	27754884	1844	1845	1845	1844	54
314	20250320	140000	27655255	1844	1845	1845	1844	21
315	20250320	135900	27616511	1845	1856	1856	1845	3386
316	20250320	135800	21366331	1856	1862	1862	1856	2578
317	20250320	135700	16569099	1861	1861	1861	1861	0
318	20250320	135600	16569099	1861	1861	1861	1861	409
319	20250320	135500	15807950	1861	1866	1866	1861	129
320	20250320	135400	15567804	1867	1867	1867	1867	0
321	20250320	135300	15567804	1867	1867	1867	1867	0
322	20250320	135200	15567804	1867	1867	1867	1867	0
323	20250320	135100	15567804	1867	1870	1870	1867	2
324	20250320	135000	15564067	1870	1870	1870	1870	1
325	20250320	134900	15562197	1871	1871	1871	1871	0
326	20250320	134800	15562197	1871	1869	1871	1869	495
327	20250320	134700	14636241	1863	1863	1863	1863	0
328	20250320	134600	14636241	1863	1863	1863	1863	0
329	20250320	134500	14636241	1863	1863	1863	1863	0
330	20250320	134400	14636241	1863	1863	1863	1863	0
331	20250320	134300	14636241	1863	1863	1863	1863	50
332	20250320	134200	14543091	1863	1863	1863	1863	0
333	20250320	134100	14543091	1863	1863	1863	1863	0
334	20250320	134000	14543091	1863	1863	1863	1863	0
335	20250320	133900	14543091	1863	1863	1863	1863	0
336	20250320	133800	14543091	1863	1863	1863	1863	1500
337	20250320	133700	11748591	1863	1864	1864	1863	12
338	20250320	133600	11726234	1864	1864	1864	1864	0
339	20250320	133500	11726234	1864	1867	1867	1864	93
340	20250320	133400	11552705	1868	1868	1868	1868	0
341	20250320	133300	11552705	1868	1868	1868	1868	0
342	20250320	133200	11552705	1868	1868	1868	1868	0
343	20250320	133100	11552705	1868	1877	1877	1868	410
344	20250320	133000	10784594	1877	1877	1877	1877	0
345	20250320	132900	10784594	1877	1877	1877	1877	0
346	20250320	132800	10784594	1877	1877	1877	1877	0
347	20250320	132700	10784594	1877	1877	1877	1877	0
348	20250320	132600	10784594	1877	1877	1877	1877	0
349	20250320	132500	10784594	1877	1877	1877	1877	0
350	20250320	132400	10784594	1877	1877	1877	1877	0
351	20250320	132300	10784594	1877	1877	1877	1877	0
352	20250320	132200	10784594	1877	1877	1877	1877	0
353	20250320	132100	10784594	1877	1877	1877	1877	0
354	20250320	132000	10784594	1877	1877	1877	1877	0
355	20250320	131900	10784594	1877	1877	1877	1877	0
356	20250320	131800	10784594	1877	1877	1877	1877	0
357	20250320	131700	10784594	1877	1877	1877	1877	0
358	20250320	131600	10784594	1877	1877	1877	1877	0
359	20250320	131500	10784594	1877	1877	1877	1877	0
360	20250320	131400	10784594	1877	1877	1877	1877	0
361	20250320	131300	10784594	1877	1877	1877	1877	0
362	20250320	131200	10784594	1877	1877	1877	1877	0
363	20250320	131100	10784594	1877	1877	1877	1877	0
364	20250320	131000	10784594	1877	1877	1877	1877	0
365	20250320	130900	10784594	1877	1877	1877	1877	0
366	20250320	130800	10784594	1877	1877	1877	1877	0
367	20250320	130700	10784594	1877	1877	1877	1877	0
368	20250320	130600	10784594	1877	1877	1877	1877	0
369	20250320	130500	10784594	1877	1877	1877	1877	0
370	20250320	130400	10784594	1877	1877	1877	1877	0
371	20250320	130300	10784594	1877	1877	1877	1877	0
372	20250320	130200	10784594	1877	1877	1877	1877	0
373	20250320	130100	10784594	1877	1877	1877	1877	0
374	20250320	130000	10784594	1877	1877	1877	1877	0
375	20250320	125900	10784594	1877	1877	1877	1877	0
376	20250320	125800	10784594	1877	1877	1877	1877	0
377	20250320	125700	10784594	1877	1885	1885	1877	4
378	20250320	125600	10777076	1874	1874	1874	1874	0
379	20250320	125500	10777076	1874	1874	1874	1874	0
380	20250320	125400	10777076	1874	1874	1874	1874	0
381	20250320	125300	10777076	1874	1874	1874	1874	0
382	20250320	125200	10777076	1874	1874	1874	1874	0
383	20250320	125100	10777076	1874	1874	1874	1874	0
384	20250320	125000	10777076	1874	1874	1874	1874	0
385	20250320	124900	10777076	1874	1874	1874	1874	0
386	20250320	124800	10777076	1874	1874	1874	1874	0
387	20250320	124700	10777076	1874	1874	1874	1874	0
388	20250320	124600	10777076	1874	1874	1874	1874	0
389	20250320	124500	10777076	1874	1874	1874	1874	0
390	20250320	124400	10777076	1874	1874	1874	1874	0
391	20250320	124300	10777076	1874	1874	1874	1874	0
392	20250320	124200	10777076	1874	1874	1874	1874	0
393	20250320	124100	10777076	1874	1874	1874	1874	0
394	20250320	124000	10777076	1874	1879	1879	1874	5
395	20250320	123900	10767696	1879	1879	1879	1879	0
396	20250320	123800	10767696	1879	1879	1879	1879	0
397	20250320	123700	10767696	1879	1879	1879	1879	0
398	20250320	123600	10767696	1879	1879	1879	1879	0
399	20250320	123500	10767696	1879	1879	1879	1879	0
400	20250320	123400	10767696	1879	1879	1879	1879	0
401	20250320	123300	10767696	1879	1879	1879	1879	0
402	20250320	123200	10767696	1879	1879	1879	1879	0
403	20250320	123100	10767696	1879	1879	1879	1879	0
404	20250320	123000	10767696	1879	1879	1879	1879	101
405	20250320	122900	10577917	1885	1885	1885	1885	0
406	20250320	122800	10577917	1885	1885	1885	1885	75
407	20250320	122700	10436542	1885	1885	1885	1885	2
408	20250320	122600	10432772	1885	1885	1885	1885	10
409	20250320	122500	10413922	1885	1885	1885	1885	0
410	20250320	122400	10413922	1885	1885	1885	1885	22
411	20250320	122300	10372452	1885	1885	1885	1885	0
412	20250320	122200	10372452	1885	1885	1885	1885	0
413	20250320	122100	10372452	1885	1885	1885	1885	0
414	20250320	122000	10372452	1885	1885	1885	1885	0
415	20250320	121900	10372452	1885	1885	1885	1885	0
416	20250320	121800	10372452	1885	1885	1885	1885	0
417	20250320	121700	10372452	1885	1885	1885	1885	0
418	20250320	121600	10372452	1885	1885	1885	1885	0
419	20250320	121500	10372452	1885	1885	1885	1885	0
420	20250320	121400	10372452	1885	1885	1885	1885	0
421	20250320	121300	10372452	1885	1885	1885	1885	0
422	20250320	121200	10372452	1885	1885	1885	1885	0
423	20250320	121100	10372452	1885	1885	1885	1885	0
424	20250320	121000	10372452	1885	1885	1885	1885	0
425	20250320	120900	10372452	1885	1885	1885	1885	0
426	20250320	120800	10372452	1885	1885	1885	1885	0
427	20250320	120700	10372452	1885	1885	1885	1885	0
428	20250320	120600	10372452	1885	1885	1885	1885	0
429	20250320	120500	10372452	1885	1885	1885	1885	0
430	20250320	120400	10372452	1885	1885	1885	1885	0
431	20250320	120300	10372452	1885	1885	1885	1885	0
432	20250320	120200	10372452	1885	1885	1885	1885	0
433	20250320	120100	10372452	1885	1885	1885	1885	0
434	20250320	120000	10372452	1885	1885	1885	1885	0
435	20250320	115900	10372452	1885	1885	1885	1885	0
436	20250320	115800	10372452	1885	1885	1885	1885	0
437	20250320	115700	10372452	1885	1885	1885	1885	0
438	20250320	115600	10372452	1885	1885	1885	1885	0
439	20250320	115500	10372452	1885	1885	1885	1885	0
440	20250320	115400	10372452	1885	1885	1885	1885	0
441	20250320	115300	10372452	1885	1885	1885	1885	0
442	20250320	115200	10372452	1885	1885	1885	1885	0
443	20250320	115100	10372452	1885	1885	1885	1885	0
444	20250320	115000	10372452	1885	1885	1885	1885	0
445	20250320	114900	10372452	1885	1885	1885	1885	50
446	20250320	114800	10278202	1887	1887	1887	1887	0
447	20250320	114700	10278202	1887	1887	1887	1887	0
448	20250320	114600	10278202	1887	1887	1887	1887	0
449	20250320	114500	10278202	1887	1887	1887	1887	0
450	20250320	114400	10278202	1887	1887	1887	1887	0
451	20250320	114300	10278202	1887	1887	1887	1887	0
452	20250320	114200	10278202	1887	1886	1887	1886	349
453	20250320	114100	9619670	1886	1886	1886	1886	53
454	20250320	114000	9519712	1886	1886	1886	1886	1
455	20250320	113900	9517826	1870	1873	1873	1870	341
456	20250320	113800	8880112	1872	1872	1872	1872	0
457	20250320	113700	8880112	1872	1872	1872	1872	0
458	20250320	113600	8880112	1872	1872	1872	1872	0
459	20250320	113500	8880112	1872	1874	1874	1872	101
460	20250320	113400	8690929	1874	1874	1874	1874	0
461	20250320	113300	8690929	1874	1874	1874	1874	0
462	20250320	113200	8690929	1874	1874	1874	1874	0
463	20250320	113100	8690929	1874	1874	1874	1874	0
464	20250320	113000	8690929	1874	1874	1874	1874	0
465	20250320	112900	8690929	1874	1874	1874	1874	0
466	20250320	112800	8690929	1874	1874	1874	1874	0
467	20250320	112700	8690929	1874	1874	1874	1874	0
468	20250320	112600	8690929	1874	1874	1874	1874	0
469	20250320	112500	8690929	1874	1874	1874	1874	0
470	20250320	112400	8690929	1874	1874	1874	1874	0
471	20250320	112300	8690929	1874	1874	1874	1874	0
472	20250320	112200	8690929	1874	1874	1874	1874	0
473	20250320	112100	8690929	1874	1874	1874	1874	0
474	20250320	112000	8690929	1874	1874	1874	1874	0
475	20250320	111900	8690929	1874	1874	1874	1874	0
476	20250320	111800	8690929	1874	1874	1874	1874	0
477	20250320	111700	8690929	1874	1874	1874	1874	0
478	20250320	111600	8690929	1874	1886	1886	1874	2
479	20250320	111500	8687169	1872	1872	1872	1872	0
480	20250320	111400	8687169	1872	1872	1872	1872	0
481	20250320	111300	8687169	1872	1872	1872	1872	0
482	20250320	111200	8687169	1872	1872	1872	1872	0
483	20250320	111100	8687169	1872	1872	1872	1872	0
484	20250320	111000	8687169	1872	1872	1872	1872	0
485	20250320	110900	8687169	1872	1872	1872	1872	0
486	20250320	110800	8687169	1872	1872	1872	1872	0
487	20250320	110700	8687169	1872	1872	1872	1872	0
488	20250320	110600	8687169	1872	1872	1872	1872	0
489	20250320	110500	8687169	1872	1872	1872	1872	0
490	20250320	110400	8687169	1872	1876	1876	1872	114
491	20250320	110300	8473736	1875	1875	1875	1875	0
492	20250320	110200	8473736	1875	1875	1875	1875	0
493	20250320	110100	8473736	1875	1875	1875	1875	0
494	20250320	110000	8473736	1875	1875	1875	1875	0
495	20250320	105900	8473736	1875	1875	1875	1875	0
496	20250320	105800	8473736	1875	1875	1875	1875	0
497	20250320	105700	8473736	1875	1875	1875	1875	0
498	20250320	105600	8473736	1875	1875	1875	1875	0
499	20250320	105500	8473736	1875	1875	1875	1875	0
500	20250320	105400	8473736	1875	1875	1875	1875	0
501	20250320	105300	8473736	1875	1876	1876	1873	345
502	20250320	105200	7826950	1877	1877	1877	1877	0
503	20250320	105100	7826950	1877	1877	1877	1877	0
504	20250320	105000	7826950	1877	1877	1877	1877	0
505	20250320	104900	7826950	1877	1877	1877	1877	0
506	20250320	104800	7826950	1877	1877	1877	1877	0
507	20250320	104700	7826950	1877	1877	1877	1877	0
508	20250320	104600	7826950	1877	1877	1877	1877	0
509	20250320	104500	7826950	1877	1887	1887	1877	11
510	20250320	104400	7806293	1887	1887	1887	1887	0
511	20250320	104300	7806293	1887	1887	1887	1887	0
512	20250320	104200	7806293	1887	1887	1887	1887	53
513	20250320	104100	7706282	1887	1887	1887	1887	1
514	20250320	104000	7704395	1877	1877	1877	1877	0
515	20250320	103900	7704395	1877	1887	1887	1877	201
516	20250320	103800	7325118	1878	1887	1887	1878	4
517	20250320	103700	7317579	1878	1878	1878	1878	0
518	20250320	103600	7317579	1878	1878	1878	1878	0
519	20250320	103500	7317579	1878	1878	1878	1878	0
520	20250320	103400	7317579	1878	1878	1878	1878	0
521	20250320	103300	7317579	1878	1878	1878	1878	0
522	20250320	103200	7317579	1878	1878	1878	1878	0
523	20250320	103100	7317579	1878	1878	1878	1878	0
524	20250320	103000	7317579	1878	1879	1879	1878	33
525	20250320	102900	7255601	1887	1887	1887	1887	0
526	20250320	102800	7255601	1887	1887	1887	1887	0
527	20250320	102700	7255601	1887	1887	1887	1887	0
528	20250320	102600	7255601	1887	1887	1887	1887	0
529	20250320	102500	7255601	1887	1887	1887	1887	0
530	20250320	102400	7255601	1887	1887	1887	1887	0
531	20250320	102300	7255601	1887	1887	1887	1887	1
532	20250320	102200	7253714	1887	1887	1887	1887	0
533	20250320	102100	7253714	1887	1887	1887	1887	0
534	20250320	102000	7253714	1887	1887	1887	1887	0
535	20250320	101900	7253714	1887	1887	1887	1887	0
536	20250320	101800	7253714	1887	1887	1887	1887	0
537	20250320	101700	7253714	1887	1887	1887	1887	0
538	20250320	101600	7253714	1887	1887	1887	1887	0
539	20250320	101500	7253714	1887	1887	1887	1887	2
540	20250320	101400	7249940	1887	1887	1887	1887	0
541	20250320	101300	7249940	1887	1887	1887	1887	2
542	20250320	101200	7246166	1887	1887	1887	1887	0
543	20250320	101100	7246166	1887	1887	1887	1887	5
544	20250320	101000	7236731	1887	1887	1887	1887	71
545	20250320	100900	7102754	1885	1885	1885	1885	0
546	20250320	100800	7102754	1885	1885	1885	1885	0
547	20250320	100700	7102754	1885	1885	1885	1885	0
548	20250320	100600	7102754	1885	1885	1885	1885	0
549	20250320	100500	7102754	1885	1885	1885	1885	0
550	20250320	100400	7102754	1885	1885	1885	1885	0
551	20250320	100300	7102754	1885	1885	1885	1885	0
552	20250320	100200	7102754	1885	1885	1885	1885	0
553	20250320	100100	7102754	1885	1885	1885	1885	0
554	20250320	100000	7102754	1885	1885	1885	1885	0
555	20250320	095900	7102754	1885	1880	1885	1879	122
556	20250320	095800	6873479	1879	1879	1879	1879	0
557	20250320	095700	6873479	1879	1879	1879	1879	0
558	20250320	095600	6873479	1879	1879	1879	1879	0
559	20250320	095500	6873479	1879	1879	1879	1879	0
560	20250320	095400	6873479	1879	1879	1879	1879	0
561	20250320	095300	6873479	1879	1879	1879	1879	0
562	20250320	095200	6873479	1879	1879	1879	1879	0
563	20250320	095100	6873479	1879	1879	1879	1879	0
564	20250320	095000	6873479	1879	1879	1879	1879	0
565	20250320	094900	6873479	1879	1879	1879	1879	0
566	20250320	094800	6873479	1879	1879	1879	1879	0
567	20250320	094700	6873479	1879	1879	1879	1879	0
568	20250320	094600	6873479	1879	1879	1879	1879	0
569	20250320	094500	6873479	1879	1879	1879	1879	0
570	20250320	094400	6873479	1879	1879	1879	1879	0
571	20250320	094300	6873479	1879	1879	1879	1879	0
572	20250320	094200	6873479	1879	1879	1879	1879	0
573	20250320	094100	6873479	1879	1879	1879	1879	168
574	20250320	094000	6557807	1880	1880	1880	1880	10
575	20250320	093900	6539007	1879	1879	1879	1879	0
576	20250320	093800	6539007	1879	1879	1879	1879	0
577	20250320	093700	6539007	1879	1879	1879	1879	0
578	20250320	093600	6539007	1879	1879	1879	1879	0
579	20250320	093500	6539007	1879	1879	1879	1879	29
580	20250320	093400	6484516	1879	1890	1890	1872	2166
581	20250320	093300	2426608	1890	1890	1890	1890	56
582	20250320	093200	2320768	1890	1890	1890	1890	0
583	20250320	093100	2320768	1890	1898	1898	1890	189
584	20250320	093000	1963006	1898	1899	1899	1898	3
585	20250320	092900	1957310	1899	1899	1899	1899	0
586	20250320	092800	1957310	1899	1899	1899	1899	6
587	20250320	092700	1945916	1899	1899	1899	1899	13
588	20250320	092600	1921229	1899	1902	1902	1899	319
589	20250320	092500	1315135	1908	1911	1911	1905	447
590	20250320	092400	461989	1911	1911	1911	1911	0
591	20250320	092300	461989	1911	1920	1920	1909	50
592	20250320	092200	366353	1920	1920	1920	1920	0
593	20250320	092100	366353	1920	1920	1920	1920	0
594	20250320	092000	366353	1920	1920	1920	1920	0
595	20250320	091900	366353	1920	1920	1920	1920	0
596	20250320	091800	366353	1920	1920	1920	1920	0
597	20250320	091700	366353	1920	1920	1920	1920	91
598	20250320	091600	191633	1927	1927	1927	1927	0
599	20250320	091500	191633	1927	1927	1927	1927	0
600	20250320	091400	191633	1927	1927	1927	1927	0
601	20250320	091300	191633	1927	1927	1927	1927	0
602	20250320	091200	191633	1927	1927	1927	1927	10
603	20250320	091100	172363	1925	1925	1925	1925	0
604	20250320	091000	172363	1925	1925	1925	1925	0
605	20250320	090900	172363	1925	1920	1925	1920	32
606	20250320	090800	110810	1920	1920	1920	1920	0
607	20250320	090700	110810	1920	1920	1920	1920	0
608	20250320	090600	110810	1920	1920	1920	1920	0
609	20250320	090500	110810	1920	1920	1920	1920	0
610	20250320	090400	110810	1920	1920	1920	1920	0
611	20250320	090300	110810	1920	1920	1920	1920	0
612	20250320	090200	110810	1920	1920	1920	1920	0
613	20250320	090100	110810	1920	1920	1920	1920	0
614	20250320	090000	110810	1920	1910	1920	1910	58