KissMeData/026040/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	191100	18489508	1876	1876	1876	1876	88
3	20250328	191000	18489508	1876	1876	1876	1876	0
4	20250328	190900	18489508	1876	1876	1876	1876	0
5	20250328	190800	18489508	1876	1876	1876	1876	0
6	20250328	190700	18489508	1876	1876	1876	1876	0
7	20250328	190600	18489508	1876	1876	1876	1876	0
8	20250328	190500	18489508	1876	1876	1876	1876	0
9	20250328	190400	18489508	1876	1876	1876	1876	0
10	20250328	190300	18489508	1876	1876	1876	1876	0
11	20250328	190200	18489508	1876	1876	1876	1876	0
12	20250328	190100	18489508	1876	1876	1876	1876	0
13	20250328	190000	18489508	1876	1876	1876	1876	0
14	20250328	185900	18489508	1876	1876	1876	1876	0
15	20250328	185800	18489508	1876	1876	1876	1876	0
16	20250328	185700	18489508	1876	1876	1876	1876	0
17	20250328	185600	18489508	1876	1876	1876	1876	0
18	20250328	185500	18489508	1876	1876	1876	1876	0
19	20250328	185400	18489508	1876	1876	1876	1876	0
20	20250328	185300	18489508	1876	1876	1876	1876	0
21	20250328	185200	18489508	1876	1876	1876	1876	0
22	20250328	185100	18489508	1876	1876	1876	1876	0
23	20250328	185000	18489508	1876	1876	1876	1876	0
24	20250328	184900	18489508	1876	1876	1876	1876	0
25	20250328	184800	18489508	1876	1876	1876	1876	0
26	20250328	184700	18489508	1876	1876	1876	1876	0
27	20250328	184600	18489508	1876	1876	1876	1876	0
28	20250328	184500	18489508	1876	1876	1876	1876	0
29	20250328	184400	18489508	1876	1876	1876	1876	0
30	20250328	184300	18489508	1876	1876	1876	1876	0
31	20250328	184200	18489508	1876	1876	1876	1876	0
32	20250328	184100	18489508	1876	1876	1876	1876	88
33	20250328	184000	18489508	1876	1876	1876	1876	0
34	20250328	183900	18489508	1876	1876	1876	1876	0
35	20250328	183800	18489508	1876	1876	1876	1876	0
36	20250328	183700	18489508	1876	1876	1876	1876	0
37	20250328	183600	18489508	1876	1876	1876	1876	0
38	20250328	183500	18489508	1876	1876	1876	1876	0
39	20250328	183400	18489508	1876	1876	1876	1876	0
40	20250328	183300	18489508	1876	1876	1876	1876	0
41	20250328	183200	18489508	1876	1876	1876	1876	0
42	20250328	183100	18489508	1876	1876	1876	1876	0
43	20250328	183000	18489508	1876	1876	1876	1876	0
44	20250328	182900	18489508	1876	1876	1876	1876	0
45	20250328	182800	18489508	1876	1876	1876	1876	0
46	20250328	182700	18489508	1876	1876	1876	1876	0
47	20250328	182600	18489508	1876	1876	1876	1876	0
48	20250328	182500	18489508	1876	1876	1876	1876	0
49	20250328	182400	18489508	1876	1876	1876	1876	0
50	20250328	182300	18489508	1876	1876	1876	1876	0
51	20250328	182200	18489508	1876	1876	1876	1876	0
52	20250328	182100	18489508	1876	1876	1876	1876	0
53	20250328	182000	18489508	1876	1876	1876	1876	0
54	20250328	181900	18489508	1876	1876	1876	1876	0
55	20250328	181800	18489508	1876	1876	1876	1876	0
56	20250328	181700	18489508	1876	1876	1876	1876	0
57	20250328	181600	18489508	1876	1876	1876	1876	0
58	20250328	181500	18489508	1876	1876	1876	1876	0
59	20250328	181400	18489508	1876	1876	1876	1876	0
60	20250328	181300	18489508	1876	1876	1876	1876	0
61	20250328	181200	18489508	1876	1876	1876	1876	0
62	20250328	181100	18489508	1876	1876	1876	1876	88
63	20250328	181000	18489508	1876	1876	1876	1876	0
64	20250328	180900	18489508	1876	1876	1876	1876	0
65	20250328	180800	18489508	1876	1876	1876	1876	0
66	20250328	180700	18489508	1876	1876	1876	1876	0
67	20250328	180600	18489508	1876	1876	1876	1876	0
68	20250328	180500	18489508	1876	1876	1876	1876	0
69	20250328	180400	18489508	1876	1876	1876	1876	0
70	20250328	180300	18489508	1876	1876	1876	1876	0
71	20250328	180200	18489508	1876	1876	1876	1876	0
72	20250328	180100	18489508	1876	1876	1876	1876	0
73	20250328	180000	18489508	1876	1876	1876	1876	0
74	20250328	175900	18489508	1876	1876	1876	1876	0
75	20250328	175800	18489508	1876	1876	1876	1876	0
76	20250328	175700	18489508	1876	1876	1876	1876	0
77	20250328	175600	18489508	1876	1876	1876	1876	0
78	20250328	175500	18489508	1876	1876	1876	1876	0
79	20250328	175400	18489508	1876	1876	1876	1876	0
80	20250328	175300	18489508	1876	1876	1876	1876	0
81	20250328	175200	18489508	1876	1876	1876	1876	0
82	20250328	175100	18489508	1876	1876	1876	1876	0
83	20250328	175000	18489508	1876	1876	1876	1876	0
84	20250328	174900	18489508	1876	1876	1876	1876	0
85	20250328	174800	18489508	1876	1876	1876	1876	0
86	20250328	174700	18489508	1876	1876	1876	1876	0
87	20250328	174600	18489508	1876	1876	1876	1876	0
88	20250328	174500	18489508	1876	1876	1876	1876	0
89	20250328	174400	18489508	1876	1876	1876	1876	0
90	20250328	174300	18489508	1876	1876	1876	1876	0
91	20250328	174200	18489508	1876	1876	1876	1876	0
92	20250328	174100	18489508	1876	1876	1876	1876	88
93	20250328	174000	18489508	1876	1876	1876	1876	0
94	20250328	173900	18489508	1876	1876	1876	1876	0
95	20250328	173800	18489508	1876	1876	1876	1876	0
96	20250328	173700	18489508	1876	1876	1876	1876	0
97	20250328	173600	18489508	1876	1876	1876	1876	0
98	20250328	173500	18489508	1876	1876	1876	1876	0
99	20250328	173400	18489508	1876	1876	1876	1876	0
100	20250328	173300	18489508	1876	1876	1876	1876	0
101	20250328	173200	18489508	1876	1876	1876	1876	0
102	20250328	173100	18489508	1876	1876	1876	1876	0
103	20250328	173000	18489508	1876	1876	1876	1876	0
104	20250328	172900	18489508	1876	1876	1876	1876	0
105	20250328	172800	18489508	1876	1876	1876	1876	0
106	20250328	172700	18489508	1876	1876	1876	1876	0
107	20250328	172600	18489508	1876	1876	1876	1876	0
108	20250328	172500	18489508	1876	1876	1876	1876	0
109	20250328	172400	18489508	1876	1876	1876	1876	0
110	20250328	172300	18489508	1876	1876	1876	1876	0
111	20250328	172200	18489508	1876	1876	1876	1876	0
112	20250328	172100	18489508	1876	1876	1876	1876	0
113	20250328	172000	18489508	1876	1876	1876	1876	0
114	20250328	171900	18489508	1876	1876	1876	1876	0
115	20250328	171800	18489508	1876	1876	1876	1876	0
116	20250328	171700	18489508	1876	1876	1876	1876	0
117	20250328	171600	18489508	1876	1876	1876	1876	0
118	20250328	171500	18489508	1876	1876	1876	1876	0
119	20250328	171400	18489508	1876	1876	1876	1876	0
120	20250328	171300	18489508	1876	1876	1876	1876	0
121	20250328	171200	18489508	1876	1876	1876	1876	0
122	20250328	171100	18489508	1876	1876	1876	1876	88
123	20250328	171000	18489508	1876	1876	1876	1876	0
124	20250328	170900	18489508	1876	1876	1876	1876	0
125	20250328	170800	18489508	1876	1876	1876	1876	0
126	20250328	170700	18489508	1876	1876	1876	1876	0
127	20250328	170600	18489508	1876	1876	1876	1876	0
128	20250328	170500	18489508	1876	1876	1876	1876	0
129	20250328	170400	18489508	1876	1876	1876	1876	0
130	20250328	170300	18489508	1876	1876	1876	1876	0
131	20250328	170200	18489508	1876	1876	1876	1876	0
132	20250328	170100	18489508	1876	1876	1876	1876	0
133	20250328	170000	18489508	1876	1876	1876	1876	0
134	20250328	165900	18489508	1876	1876	1876	1876	0
135	20250328	165800	18489508	1876	1876	1876	1876	0
136	20250328	165700	18489508	1876	1876	1876	1876	0
137	20250328	165600	18489508	1876	1876	1876	1876	0
138	20250328	165500	18489508	1876	1876	1876	1876	0
139	20250328	165400	18489508	1876	1876	1876	1876	0
140	20250328	165300	18489508	1876	1876	1876	1876	0
141	20250328	165200	18489508	1876	1876	1876	1876	0
142	20250328	165100	18489508	1876	1876	1876	1876	0
143	20250328	165000	18489508	1876	1876	1876	1876	0
144	20250328	164900	18489508	1876	1876	1876	1876	0
145	20250328	164800	18489508	1876	1876	1876	1876	0
146	20250328	164700	18489508	1876	1876	1876	1876	0
147	20250328	164600	18489508	1876	1876	1876	1876	0
148	20250328	164500	18489508	1876	1876	1876	1876	0
149	20250328	164400	18489508	1876	1876	1876	1876	0
150	20250328	164300	18489508	1876	1876	1876	1876	0
151	20250328	164200	18489508	1876	1876	1876	1876	0
152	20250328	164100	18489508	1876	1876	1876	1876	88
153	20250328	164000	18489508	1876	1876	1876	1876	0
154	20250328	163900	18489508	1876	1876	1876	1876	0
155	20250328	163800	18489508	1876	1876	1876	1876	0
156	20250328	163700	18489508	1876	1876	1876	1876	0
157	20250328	163600	18489508	1876	1876	1876	1876	0
158	20250328	163500	18489508	1876	1876	1876	1876	0
159	20250328	163400	18489508	1876	1876	1876	1876	0
160	20250328	163300	18489508	1876	1876	1876	1876	0
161	20250328	163200	18489508	1876	1876	1876	1876	0
162	20250328	163100	18489508	1876	1876	1876	1876	0
163	20250328	163000	18489508	1876	1876	1876	1876	0
164	20250328	162900	18489508	1876	1876	1876	1876	0
165	20250328	162800	18489508	1876	1876	1876	1876	0
166	20250328	162700	18489508	1876	1876	1876	1876	0
167	20250328	162600	18489508	1876	1876	1876	1876	0
168	20250328	162500	18489508	1876	1876	1876	1876	0
169	20250328	162400	18489508	1876	1876	1876	1876	0
170	20250328	162300	18489508	1876	1876	1876	1876	0
171	20250328	162200	18489508	1876	1876	1876	1876	0
172	20250328	162100	18489508	1876	1876	1876	1876	0
173	20250328	162000	18489508	1876	1876	1876	1876	0
174	20250328	161900	18489508	1876	1876	1876	1876	0
175	20250328	161800	18489508	1876	1876	1876	1876	0
176	20250328	161700	18489508	1876	1876	1876	1876	0
177	20250328	161600	18489508	1876	1876	1876	1876	0
178	20250328	161500	18489508	1876	1876	1876	1876	0
179	20250328	161400	18489508	1876	1876	1876	1876	0
180	20250328	161300	18489508	1876	1876	1876	1876	0
181	20250328	161200	18489508	1876	1876	1876	1876	0
182	20250328	161100	18489508	1876	1876	1876	1876	88
183	20250328	161000	18489508	1876	1876	1876	1876	0
184	20250328	160900	18489508	1876	1876	1876	1876	0
185	20250328	160800	18489508	1876	1876	1876	1876	0
186	20250328	160700	18489508	1876	1876	1876	1876	0
187	20250328	160600	18489508	1876	1876	1876	1876	0
188	20250328	160500	18489508	1876	1876	1876	1876	0
189	20250328	160400	18489508	1876	1876	1876	1876	0
190	20250328	160300	18489508	1876	1876	1876	1876	0
191	20250328	160200	18489508	1876	1876	1876	1876	0
192	20250328	160100	18489508	1876	1876	1876	1876	0
193	20250328	160000	18489508	1876	1876	1876	1876	0
194	20250328	155900	18489508	1876	1876	1876	1876	0
195	20250328	155800	18489508	1876	1876	1876	1876	0
196	20250328	155700	18489508	1876	1876	1876	1876	0
197	20250328	155600	18489508	1876	1876	1876	1876	0
198	20250328	155500	18489508	1876	1876	1876	1876	0
199	20250328	155400	18489508	1876	1876	1876	1876	0
200	20250328	155300	18489508	1876	1876	1876	1876	0
201	20250328	155200	18489508	1876	1876	1876	1876	0
202	20250328	155100	18489508	1876	1876	1876	1876	0
203	20250328	155000	18489508	1876	1876	1876	1876	0
204	20250328	154900	18489508	1876	1876	1876	1876	0
205	20250328	154800	18489508	1876	1876	1876	1876	0
206	20250328	154700	18489508	1876	1876	1876	1876	0
207	20250328	154600	18489508	1876	1876	1876	1876	0
208	20250328	154500	18489508	1876	1876	1876	1876	0
209	20250328	154400	18489508	1876	1876	1876	1876	0
210	20250328	154300	18489508	1876	1876	1876	1876	0
211	20250328	154200	18489508	1876	1876	1876	1876	0
212	20250328	154100	18489508	1876	1876	1876	1876	88
213	20250328	154000	18489508	1876	1876	1876	1876	0
214	20250328	153900	18489508	1876	1876	1876	1876	0
215	20250328	153800	18489508	1876	1876	1876	1876	0
216	20250328	153700	18489508	1876	1876	1876	1876	0
217	20250328	153600	18489508	1876	1876	1876	1876	0
218	20250328	153500	18489508	1876	1876	1876	1876	0
219	20250328	153400	18489508	1876	1876	1876	1876	0
220	20250328	153300	18489508	1876	1876	1876	1876	0
221	20250328	153200	18489508	1876	1876	1876	1876	0
222	20250328	153100	18489508	1876	1876	1876	1876	0
223	20250328	153000	18489508	1876	1876	1876	1876	88
224	20250328	152900	18324420	1878	1878	1878	1878	0
225	20250328	152800	18324420	1878	1878	1878	1878	0
226	20250328	152700	18324420	1878	1878	1878	1878	0
227	20250328	152600	18324420	1878	1878	1878	1878	0
228	20250328	152500	18324420	1878	1878	1878	1878	0
229	20250328	152400	18324420	1878	1878	1878	1878	0
230	20250328	152300	18324420	1878	1878	1878	1878	0
231	20250328	152200	18324420	1878	1878	1878	1878	0
232	20250328	152100	18324420	1878	1878	1878	1878	0
233	20250328	152000	18324420	1878	1878	1878	1878	0
234	20250328	151900	18324420	1878	1878	1878	1878	1
235	20250328	151800	18322542	1882	1882	1882	1882	0
236	20250328	151700	18322542	1882	1882	1882	1882	0
237	20250328	151600	18322542	1882	1882	1882	1882	20
238	20250328	151500	18284902	1882	1881	1882	1881	150
239	20250328	151400	18002748	1878	1878	1878	1878	100
240	20250328	151300	17814948	1877	1876	1877	1876	14
241	20250328	151200	17788679	1876	1876	1876	1876	30
242	20250328	151100	17732399	1876	1876	1876	1876	14
243	20250328	151000	17706135	1877	1878	1878	1877	2
244	20250328	150900	17702380	1877	1877	1877	1877	3
245	20250328	150800	17696749	1881	1881	1881	1881	0
246	20250328	150700	17696749	1881	1881	1881	1881	0
247	20250328	150600	17696749	1881	1881	1881	1881	0
248	20250328	150500	17696749	1881	1881	1881	1881	10
249	20250328	150400	17677939	1876	1876	1876	1876	0
250	20250328	150300	17677939	1876	1876	1876	1876	0
251	20250328	150200	17677939	1876	1876	1876	1876	0
252	20250328	150100	17677939	1876	1876	1876	1876	0
253	20250328	150000	17677939	1876	1876	1876	1876	0
254	20250328	145900	17677939	1876	1876	1876	1876	21
255	20250328	145800	17638543	1881	1881	1881	1881	0
256	20250328	145700	17638543	1881	1876	1881	1876	310
257	20250328	145600	17055488	1881	1881	1881	1881	0
258	20250328	145500	17055488	1881	1881	1881	1881	70
259	20250328	145400	16923818	1894	1894	1894	1894	0
260	20250328	145300	16923818	1894	1894	1894	1894	1
261	20250328	145200	16921924	1876	1876	1876	1876	0
262	20250328	145100	16921924	1876	1876	1876	1876	0
263	20250328	145000	16921924	1876	1876	1876	1876	0
264	20250328	144900	16921924	1876	1876	1876	1876	0
265	20250328	144800	16921924	1876	1876	1876	1876	0
266	20250328	144700	16921924	1876	1876	1876	1876	0
267	20250328	144600	16921924	1876	1876	1876	1876	0
268	20250328	144500	16921924	1876	1876	1876	1876	0
269	20250328	144400	16921924	1876	1876	1876	1876	32
270	20250328	144300	16861892	1877	1877	1877	1877	2
271	20250328	144200	16858138	1876	1876	1876	1876	58
272	20250328	144100	16749330	1876	1877	1877	1876	13
273	20250328	144000	16724940	1877	1877	1877	1877	0
274	20250328	143900	16724940	1877	1877	1877	1877	0
275	20250328	143800	16724940	1877	1877	1877	1877	0
276	20250328	143700	16724940	1877	1877	1877	1877	0
277	20250328	143600	16724940	1877	1877	1877	1877	99
278	20250328	143500	16539117	1875	1876	1876	1875	13
279	20250328	143400	16514732	1878	1885	1885	1878	88
280	20250328	143300	16349118	1887	1887	1887	1887	0
281	20250328	143200	16349118	1887	1887	1887	1887	0
282	20250328	143100	16349118	1887	1887	1887	1887	0
283	20250328	143000	16349118	1887	1887	1887	1887	0
284	20250328	142900	16349118	1887	1887	1887	1887	0
285	20250328	142800	16349118	1887	1887	1887	1887	0
286	20250328	142700	16349118	1887	1887	1887	1887	0
287	20250328	142600	16349118	1887	1887	1887	1887	0
288	20250328	142500	16349118	1887	1887	1887	1887	0
289	20250328	142400	16349118	1887	1887	1887	1887	0
290	20250328	142300	16349118	1887	1887	1887	1887	33
291	20250328	142200	16286847	1878	1879	1879	1878	865
292	20250328	142100	14662154	1879	1880	1880	1879	100
293	20250328	142000	14474252	1879	1879	1879	1879	0
294	20250328	141900	14474252	1879	1879	1879	1879	0
295	20250328	141800	14474252	1879	1880	1880	1879	19
296	20250328	141700	14438550	1889	1889	1889	1889	0
297	20250328	141600	14438550	1889	1889	1889	1889	1
298	20250328	141500	14436661	1890	1890	1890	1890	0
299	20250328	141400	14436661	1890	1890	1890	1890	0
300	20250328	141300	14436661	1890	1890	1890	1890	0
301	20250328	141200	14436661	1890	1890	1890	1890	0
302	20250328	141100	14436661	1890	1890	1890	1890	50
303	20250328	141000	14342161	1890	1890	1890	1890	0
304	20250328	140900	14342161	1890	1890	1890	1890	0
305	20250328	140800	14342161	1890	1890	1890	1890	0
306	20250328	140700	14342161	1890	1890	1890	1890	0
307	20250328	140600	14342161	1890	1890	1890	1890	1
308	20250328	140500	14340271	1879	1879	1879	1879	0
309	20250328	140400	14340271	1879	1879	1879	1879	0
310	20250328	140300	14340271	1879	1879	1879	1879	0
311	20250328	140200	14340271	1879	1879	1879	1879	0
312	20250328	140100	14340271	1879	1879	1879	1879	0
313	20250328	140000	14340271	1879	1879	1879	1879	40
314	20250328	135900	14265111	1879	1879	1879	1879	0
315	20250328	135800	14265111	1879	1880	1880	1879	50
316	20250328	135700	14171158	1890	1890	1890	1890	0
317	20250328	135600	14171158	1890	1890	1890	1890	0
318	20250328	135500	14171158	1890	1890	1890	1890	0
319	20250328	135400	14171158	1890	1890	1890	1890	0
320	20250328	135300	14171158	1890	1890	1890	1890	0
321	20250328	135200	14171158	1890	1890	1890	1890	0
322	20250328	135100	14171158	1890	1890	1890	1890	0
323	20250328	135000	14171158	1890	1890	1890	1890	0
324	20250328	134900	14171158	1890	1890	1890	1890	0
325	20250328	134800	14171158	1890	1890	1890	1890	0
326	20250328	134700	14171158	1890	1890	1890	1890	0
327	20250328	134600	14171158	1890	1890	1890	1890	1
328	20250328	134500	14169268	1879	1879	1879	1879	0
329	20250328	134400	14169268	1879	1879	1879	1879	0
330	20250328	134300	14169268	1879	1879	1879	1879	0
331	20250328	134200	14169268	1879	1879	1879	1879	0
332	20250328	134100	14169268	1879	1879	1879	1879	0
333	20250328	134000	14169268	1879	1879	1879	1879	0
334	20250328	133900	14169268	1879	1879	1879	1879	0
335	20250328	133800	14169268	1879	1879	1879	1879	1
336	20250328	133700	14167389	1879	1879	1879	1879	0
337	20250328	133600	14167389	1879	1879	1879	1879	0
338	20250328	133500	14167389	1879	1879	1879	1879	0
339	20250328	133400	14167389	1879	1879	1879	1879	10
340	20250328	133300	14148599	1879	1879	1879	1879	0
341	20250328	133200	14148599	1879	1879	1879	1879	0
342	20250328	133100	14148599	1879	1879	1879	1879	0
343	20250328	133000	14148599	1879	1879	1879	1879	0
344	20250328	132900	14148599	1879	1879	1879	1879	0
345	20250328	132800	14148599	1879	1879	1879	1879	0
346	20250328	132700	14148599	1879	1879	1879	1879	0
347	20250328	132600	14148599	1879	1879	1879	1879	0
348	20250328	132500	14148599	1879	1879	1879	1879	10
349	20250328	132400	14129809	1879	1879	1879	1879	0
350	20250328	132300	14129809	1879	1879	1879	1879	0
351	20250328	132200	14129809	1879	1879	1879	1879	0
352	20250328	132100	14129809	1879	1879	1879	1879	0
353	20250328	132000	14129809	1879	1879	1879	1879	0
354	20250328	131900	14129809	1879	1879	1879	1879	0
355	20250328	131800	14129809	1879	1879	1879	1879	0
356	20250328	131700	14129809	1879	1879	1879	1879	0
357	20250328	131600	14129809	1879	1879	1879	1879	0
358	20250328	131500	14129809	1879	1879	1879	1879	0
359	20250328	131400	14129809	1879	1879	1879	1879	0
360	20250328	131300	14129809	1879	1879	1879	1879	0
361	20250328	131200	14129809	1879	1879	1879	1879	0
362	20250328	131100	14129809	1879	1879	1879	1879	0
363	20250328	131000	14129809	1879	1879	1879	1879	0
364	20250328	130900	14129809	1879	1879	1879	1879	0
365	20250328	130800	14129809	1879	1880	1880	1879	266
366	20250328	130700	13629757	1881	1881	1881	1881	62
367	20250328	130600	13513135	1881	1881	1881	1881	0
368	20250328	130500	13513135	1881	1881	1881	1881	0
369	20250328	130400	13513135	1881	1881	1881	1881	0
370	20250328	130300	13513135	1881	1881	1881	1881	0
371	20250328	130200	13513135	1881	1881	1881	1881	0
372	20250328	130100	13513135	1881	1881	1881	1881	0
373	20250328	130000	13513135	1881	1882	1882	1881	628
374	20250328	125900	12331862	1881	1881	1881	1881	0
375	20250328	125800	12331862	1881	1881	1881	1881	0
376	20250328	125700	12331862	1881	1881	1881	1881	0
377	20250328	125600	12331862	1881	1881	1881	1881	0
378	20250328	125500	12331862	1881	1881	1881	1881	0
379	20250328	125400	12331862	1881	1881	1881	1881	0
380	20250328	125300	12331862	1881	1881	1881	1881	0
381	20250328	125200	12331862	1881	1881	1881	1881	0
382	20250328	125100	12331862	1881	1881	1881	1881	0
383	20250328	125000	12331862	1881	1881	1881	1881	0
384	20250328	124900	12331862	1881	1881	1881	1881	0
385	20250328	124800	12331862	1881	1881	1881	1881	0
386	20250328	124700	12331862	1881	1881	1881	1881	0
387	20250328	124600	12331862	1881	1881	1881	1881	0
388	20250328	124500	12331862	1881	1881	1881	1881	0
389	20250328	124400	12331862	1881	1881	1881	1881	0
390	20250328	124300	12331862	1881	1881	1881	1881	0
391	20250328	124200	12331862	1881	1881	1881	1881	0
392	20250328	124100	12331862	1881	1881	1881	1881	0
393	20250328	124000	12331862	1881	1881	1881	1881	0
394	20250328	123900	12331862	1881	1882	1882	1881	9
395	20250328	123800	12314928	1890	1890	1890	1890	0
396	20250328	123700	12314928	1890	1890	1890	1890	0
397	20250328	123600	12314928	1890	1890	1890	1890	0
398	20250328	123500	12314928	1890	1890	1890	1890	0
399	20250328	123400	12314928	1890	1890	1890	1890	0
400	20250328	123300	12314928	1890	1890	1890	1890	0
401	20250328	123200	12314928	1890	1890	1890	1890	0
402	20250328	123100	12314928	1890	1890	1890	1890	0
403	20250328	123000	12314928	1890	1890	1890	1890	0
404	20250328	122900	12314928	1890	1890	1890	1890	0
405	20250328	122800	12314928	1890	1890	1890	1890	0
406	20250328	122700	12314928	1890	1890	1890	1890	0
407	20250328	122600	12314928	1890	1890	1890	1890	0
408	20250328	122500	12314928	1890	1890	1890	1890	50
409	20250328	122400	12220428	1890	1890	1890	1890	0
410	20250328	122300	12220428	1890	1890	1890	1890	0
411	20250328	122200	12220428	1890	1890	1890	1890	0
412	20250328	122100	12220428	1890	1890	1890	1890	0
413	20250328	122000	12220428	1890	1890	1890	1890	0
414	20250328	121900	12220428	1890	1890	1890	1890	0
415	20250328	121800	12220428	1890	1890	1890	1890	0
416	20250328	121700	12220428	1890	1896	1896	1890	29
417	20250328	121600	12165486	1890	1890	1890	1890	0
418	20250328	121500	12165486	1890	1890	1890	1890	0
419	20250328	121400	12165486	1890	1890	1890	1890	0
420	20250328	121300	12165486	1890	1890	1890	1890	0
421	20250328	121200	12165486	1890	1890	1890	1890	0
422	20250328	121100	12165486	1890	1890	1890	1890	0
423	20250328	121000	12165486	1890	1890	1890	1890	0
424	20250328	120900	12165486	1890	1890	1890	1890	0
425	20250328	120800	12165486	1890	1890	1890	1890	0
426	20250328	120700	12165486	1890	1890	1890	1890	0
427	20250328	120600	12165486	1890	1890	1890	1890	0
428	20250328	120500	12165486	1890	1890	1890	1890	0
429	20250328	120400	12165486	1890	1890	1890	1890	0
430	20250328	120300	12165486	1890	1890	1890	1890	0
431	20250328	120200	12165486	1890	1890	1890	1890	0
432	20250328	120100	12165486	1890	1890	1890	1890	0
433	20250328	120000	12165486	1890	1890	1890	1890	0
434	20250328	115900	12165486	1890	1890	1890	1890	0
435	20250328	115800	12165486	1890	1890	1890	1890	0
436	20250328	115700	12165486	1890	1890	1890	1890	0
437	20250328	115600	12165486	1890	1890	1890	1890	0
438	20250328	115500	12165486	1890	1890	1890	1890	0
439	20250328	115400	12165486	1890	1890	1890	1890	0
440	20250328	115300	12165486	1890	1890	1890	1890	0
441	20250328	115200	12165486	1890	1890	1890	1890	0
442	20250328	115100	12165486	1890	1890	1890	1890	0
443	20250328	115000	12165486	1890	1890	1890	1890	0
444	20250328	114900	12165486	1890	1890	1890	1890	0
445	20250328	114800	12165486	1890	1890	1890	1890	0
446	20250328	114700	12165486	1890	1890	1890	1890	0
447	20250328	114600	12165486	1890	1890	1890	1890	0
448	20250328	114500	12165486	1890	1890	1890	1890	0
449	20250328	114400	12165486	1890	1890	1890	1890	0
450	20250328	114300	12165486	1890	1899	1899	1890	20
451	20250328	114200	12127524	1900	1900	1900	1900	0
452	20250328	114100	12127524	1900	1900	1900	1900	0
453	20250328	114000	12127524	1900	1900	1900	1900	0
454	20250328	113900	12127524	1900	1900	1900	1900	0
455	20250328	113800	12127524	1900	1900	1900	1900	0
456	20250328	113700	12127524	1900	1900	1900	1900	0
457	20250328	113600	12127524	1900	1900	1900	1900	0
458	20250328	113500	12127524	1900	1900	1900	1900	0
459	20250328	113400	12127524	1900	1900	1900	1900	0
460	20250328	113300	12127524	1900	1900	1900	1900	0
461	20250328	113200	12127524	1900	1900	1900	1900	0
462	20250328	113100	12127524	1900	1900	1900	1900	0
463	20250328	113000	12127524	1900	1900	1900	1900	0
464	20250328	112900	12127524	1900	1900	1900	1900	0
465	20250328	112800	12127524	1900	1900	1900	1900	0
466	20250328	112700	12127524	1900	1900	1900	1900	0
467	20250328	112600	12127524	1900	1900	1900	1900	0
468	20250328	112500	12127524	1900	1900	1900	1900	0
469	20250328	112400	12127524	1900	1900	1900	1900	0
470	20250328	112300	12127524	1900	1896	1900	1896	300
471	20250328	112200	11557662	1897	1897	1897	1897	0
472	20250328	112100	11557662	1897	1897	1897	1897	2
473	20250328	112000	11553868	1898	1898	1898	1898	0
474	20250328	111900	11553868	1898	1898	1898	1898	0
475	20250328	111800	11553868	1898	1881	1898	1881	51
476	20250328	111700	11457920	1881	1899	1900	1881	152
477	20250328	111600	11170286	1900	1900	1900	1899	184
478	20250328	111500	10820698	1900	1894	1900	1894	62
479	20250328	111400	10702994	1898	1898	1898	1898	18
480	20250328	111300	10668830	1900	1896	1900	1896	108
481	20250328	111200	10463784	1896	1897	1897	1896	19
482	20250328	111100	10427759	1895	1891	1895	1891	85
483	20250328	111000	10267019	1891	1891	1891	1891	1
484	20250328	110900	10265128	1880	1880	1880	1880	0
485	20250328	110800	10265128	1880	1880	1880	1880	161
486	20250328	110700	9962448	1880	1880	1880	1880	0
487	20250328	110600	9962448	1880	1881	1881	1880	2
488	20250328	110500	9958687	1879	1879	1879	1879	0
489	20250328	110400	9958687	1879	1879	1879	1879	0
490	20250328	110300	9958687	1879	1879	1879	1879	0
491	20250328	110200	9958687	1879	1879	1879	1879	59
492	20250328	110100	9847826	1891	1891	1891	1891	0
493	20250328	110000	9847826	1891	1891	1891	1891	0
494	20250328	105900	9847826	1891	1891	1891	1891	0
495	20250328	105800	9847826	1891	1891	1891	1891	0
496	20250328	105700	9847826	1891	1891	1891	1891	0
497	20250328	105600	9847826	1891	1891	1891	1891	0
498	20250328	105500	9847826	1891	1891	1891	1891	1
499	20250328	105400	9845935	1880	1880	1880	1880	50
500	20250328	105300	9751935	1880	1880	1880	1880	70
501	20250328	105200	9620335	1891	1891	1891	1891	0
502	20250328	105100	9620335	1891	1891	1891	1891	0
503	20250328	105000	9620335	1891	1891	1891	1891	300
504	20250328	104900	9053035	1891	1891	1891	1891	0
505	20250328	104800	9053035	1891	1891	1891	1891	136
506	20250328	104700	8795859	1891	1891	1891	1891	64
507	20250328	104600	8674835	1891	1891	1891	1891	300
508	20250328	104500	8107535	1891	1891	1891	1891	0
509	20250328	104400	8107535	1891	1891	1891	1891	0
510	20250328	104300	8107535	1891	1891	1891	1891	0
511	20250328	104200	8107535	1891	1891	1891	1891	0
512	20250328	104100	8107535	1891	1891	1891	1891	1
513	20250328	104000	8105644	1891	1891	1891	1891	0
514	20250328	103900	8105644	1891	1891	1891	1891	0
515	20250328	103800	8105644	1891	1891	1891	1891	0
516	20250328	103700	8105644	1891	1891	1891	1891	0
517	20250328	103600	8105644	1891	1891	1891	1891	0
518	20250328	103500	8105644	1891	1891	1891	1891	0
519	20250328	103400	8105644	1891	1891	1891	1891	0
520	20250328	103300	8105644	1891	1891	1891	1891	0
521	20250328	103200	8105644	1891	1891	1891	1891	0
522	20250328	103100	8105644	1891	1891	1891	1891	0
523	20250328	103000	8105644	1891	1891	1891	1891	1
524	20250328	102900	8103753	1891	1891	1891	1891	0
525	20250328	102800	8103753	1891	1891	1891	1891	0
526	20250328	102700	8103753	1891	1891	1891	1891	0
527	20250328	102600	8103753	1891	1891	1891	1891	0
528	20250328	102500	8103753	1891	1891	1891	1891	0
529	20250328	102400	8103753	1891	1891	1891	1891	0
530	20250328	102300	8103753	1891	1891	1891	1891	0
531	20250328	102200	8103753	1891	1891	1891	1891	0
532	20250328	102100	8103753	1891	1891	1891	1891	0
533	20250328	102000	8103753	1891	1891	1891	1891	0
534	20250328	101900	8103753	1891	1891	1891	1891	0
535	20250328	101800	8103753	1891	1891	1891	1891	0
536	20250328	101700	8103753	1891	1891	1891	1891	0
537	20250328	101600	8103753	1891	1891	1891	1891	0
538	20250328	101500	8103753	1891	1891	1891	1891	0
539	20250328	101400	8103753	1891	1891	1891	1891	0
540	20250328	101300	8103753	1891	1891	1891	1891	0
541	20250328	101200	8103753	1891	1891	1891	1891	0
542	20250328	101100	8103753	1891	1891	1891	1891	0
543	20250328	101000	8103753	1891	1891	1891	1891	0
544	20250328	100900	8103753	1891	1891	1891	1891	0
545	20250328	100800	8103753	1891	1891	1891	1891	1
546	20250328	100700	8101862	1872	1872	1872	1872	0
547	20250328	100600	8101862	1872	1872	1872	1872	0
548	20250328	100500	8101862	1872	1872	1872	1872	0
549	20250328	100400	8101862	1872	1872	1872	1872	0
550	20250328	100300	8101862	1872	1873	1873	1872	276
551	20250328	100200	7585080	1872	1872	1872	1872	0
552	20250328	100100	7585080	1872	1872	1872	1872	0
553	20250328	100000	7585080	1872	1872	1872	1872	0
554	20250328	095900	7585080	1872	1872	1872	1872	0
555	20250328	095800	7585080	1872	1872	1872	1872	0
556	20250328	095700	7585080	1872	1872	1872	1872	0
557	20250328	095600	7585080	1872	1872	1872	1872	0
558	20250328	095500	7585080	1872	1876	1877	1872	132
559	20250328	095400	7337608	1876	1900	1901	1876	249
560	20250328	095300	6867703	1904	1904	1904	1904	0
561	20250328	095200	6867703	1904	1904	1904	1904	0
562	20250328	095100	6867703	1904	1904	1904	1904	0
563	20250328	095000	6867703	1904	1904	1904	1904	0
564	20250328	094900	6867703	1904	1904	1904	1904	0
565	20250328	094800	6867703	1904	1904	1904	1904	0
566	20250328	094700	6867703	1904	1904	1904	1904	0
567	20250328	094600	6867703	1904	1904	1904	1904	0
568	20250328	094500	6867703	1904	1904	1904	1904	0
569	20250328	094400	6867703	1904	1904	1904	1904	0
570	20250328	094300	6867703	1904	1904	1904	1904	0
571	20250328	094200	6867703	1904	1904	1904	1904	0
572	20250328	094100	6867703	1904	1904	1904	1904	0
573	20250328	094000	6867703	1904	1904	1904	1904	0
574	20250328	093900	6867703	1904	1904	1904	1904	0
575	20250328	093800	6867703	1904	1892	1904	1892	8
576	20250328	093700	6852513	1890	1887	1890	1887	8
577	20250328	093600	6837406	1887	1883	1887	1883	12
578	20250328	093500	6814767	1878	1878	1878	1878	0
579	20250328	093400	6814767	1878	1878	1878	1878	0
580	20250328	093300	6814767	1878	1878	1878	1878	0
581	20250328	093200	6814767	1878	1878	1878	1878	0
582	20250328	093100	6814767	1878	1878	1878	1878	0
583	20250328	093000	6814767	1878	1879	1879	1878	23
584	20250328	092900	6771551	1879	1879	1879	1879	0
585	20250328	092800	6771551	1879	1879	1879	1879	0
586	20250328	092700	6771551	1879	1879	1879	1879	0
587	20250328	092600	6771551	1879	1879	1879	1879	0
588	20250328	092500	6771551	1879	1879	1879	1879	0
589	20250328	092400	6771551	1879	1879	1879	1879	0
590	20250328	092300	6771551	1879	1879	1879	1879	0
591	20250328	092200	6771551	1879	1879	1879	1879	0
592	20250328	092100	6771551	1879	1879	1879	1879	50
593	20250328	092000	6677601	1879	1879	1879	1879	0
594	20250328	091900	6677601	1879	1879	1879	1879	30
595	20250328	091800	6621231	1878	1878	1878	1878	0
596	20250328	091700	6621231	1878	1878	1878	1878	0
597	20250328	091600	6621231	1878	1878	1878	1878	0
598	20250328	091500	6621231	1878	1878	1878	1878	0
599	20250328	091400	6621231	1878	1878	1878	1878	47
600	20250328	091300	6532965	1871	1871	1871	1871	10
601	20250328	091200	6514255	1878	1878	1878	1878	0
602	20250328	091100	6514255	1878	1875	1878	1875	100
603	20250328	091000	6326553	1868	1869	1869	1868	201
604	20250328	090900	5951009	1878	1878	1878	1878	0
605	20250328	090800	5951009	1878	1878	1878	1878	0
606	20250328	090700	5951009	1878	1878	1878	1878	0
607	20250328	090600	5951009	1878	1878	1878	1878	0
608	20250328	090500	5951009	1878	1878	1878	1878	0
609	20250328	090400	5951009	1878	1878	1878	1878	0
610	20250328	090300	5951009	1878	1878	1878	1878	400
611	20250328	090200	5199809	1880	1880	1880	1880	0
612	20250328	090100	5199809	1880	1878	1880	1878	151
613	20250328	090000	4916220	1878	1875	1878	1875	2618