KissMeData/026040/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	191100	18879399	1848	1848	1848	1848	5
3	20250325	191000	18879399	1848	1848	1848	1848	0
4	20250325	190900	18879399	1848	1848	1848	1848	0
5	20250325	190800	18879399	1848	1848	1848	1848	0
6	20250325	190700	18879399	1848	1848	1848	1848	0
7	20250325	190600	18879399	1848	1848	1848	1848	0
8	20250325	190500	18879399	1848	1848	1848	1848	0
9	20250325	190400	18879399	1848	1848	1848	1848	0
10	20250325	190300	18879399	1848	1848	1848	1848	0
11	20250325	190200	18879399	1848	1848	1848	1848	0
12	20250325	190100	18879399	1848	1848	1848	1848	0
13	20250325	190000	18879399	1848	1848	1848	1848	0
14	20250325	185900	18879399	1848	1848	1848	1848	0
15	20250325	185800	18879399	1848	1848	1848	1848	0
16	20250325	185700	18879399	1848	1848	1848	1848	0
17	20250325	185600	18879399	1848	1848	1848	1848	0
18	20250325	185500	18879399	1848	1848	1848	1848	0
19	20250325	185400	18879399	1848	1848	1848	1848	0
20	20250325	185300	18879399	1848	1848	1848	1848	0
21	20250325	185200	18879399	1848	1848	1848	1848	0
22	20250325	185100	18879399	1848	1848	1848	1848	0
23	20250325	185000	18879399	1848	1848	1848	1848	0
24	20250325	184900	18879399	1848	1848	1848	1848	0
25	20250325	184800	18879399	1848	1848	1848	1848	0
26	20250325	184700	18879399	1848	1848	1848	1848	0
27	20250325	184600	18879399	1848	1848	1848	1848	0
28	20250325	184500	18879399	1848	1848	1848	1848	0
29	20250325	184400	18879399	1848	1848	1848	1848	0
30	20250325	184300	18879399	1848	1848	1848	1848	0
31	20250325	184200	18879399	1848	1848	1848	1848	0
32	20250325	184100	18879399	1848	1848	1848	1848	5
33	20250325	184000	18879399	1848	1848	1848	1848	0
34	20250325	183900	18879399	1848	1848	1848	1848	0
35	20250325	183800	18879399	1848	1848	1848	1848	0
36	20250325	183700	18879399	1848	1848	1848	1848	0
37	20250325	183600	18879399	1848	1848	1848	1848	0
38	20250325	183500	18879399	1848	1848	1848	1848	0
39	20250325	183400	18879399	1848	1848	1848	1848	0
40	20250325	183300	18879399	1848	1848	1848	1848	0
41	20250325	183200	18879399	1848	1848	1848	1848	0
42	20250325	183100	18879399	1848	1848	1848	1848	0
43	20250325	183000	18879399	1848	1848	1848	1848	0
44	20250325	182900	18879399	1848	1848	1848	1848	0
45	20250325	182800	18879399	1848	1848	1848	1848	0
46	20250325	182700	18879399	1848	1848	1848	1848	0
47	20250325	182600	18879399	1848	1848	1848	1848	0
48	20250325	182500	18879399	1848	1848	1848	1848	0
49	20250325	182400	18879399	1848	1848	1848	1848	0
50	20250325	182300	18879399	1848	1848	1848	1848	0
51	20250325	182200	18879399	1848	1848	1848	1848	0
52	20250325	182100	18879399	1848	1848	1848	1848	0
53	20250325	182000	18879399	1848	1848	1848	1848	0
54	20250325	181900	18879399	1848	1848	1848	1848	0
55	20250325	181800	18879399	1848	1848	1848	1848	0
56	20250325	181700	18879399	1848	1848	1848	1848	0
57	20250325	181600	18879399	1848	1848	1848	1848	0
58	20250325	181500	18879399	1848	1848	1848	1848	0
59	20250325	181400	18879399	1848	1848	1848	1848	0
60	20250325	181300	18879399	1848	1848	1848	1848	0
61	20250325	181200	18879399	1848	1848	1848	1848	0
62	20250325	181100	18879399	1848	1848	1848	1848	5
63	20250325	181000	18879399	1848	1848	1848	1848	0
64	20250325	180900	18879399	1848	1848	1848	1848	0
65	20250325	180800	18879399	1848	1848	1848	1848	0
66	20250325	180700	18879399	1848	1848	1848	1848	0
67	20250325	180600	18879399	1848	1848	1848	1848	0
68	20250325	180500	18879399	1848	1848	1848	1848	0
69	20250325	180400	18879399	1848	1848	1848	1848	0
70	20250325	180300	18879399	1848	1848	1848	1848	0
71	20250325	180200	18879399	1848	1848	1848	1848	0
72	20250325	180100	18879399	1848	1848	1848	1848	0
73	20250325	180000	18879399	1848	1848	1848	1848	0
74	20250325	175900	18879399	1848	1848	1848	1848	0
75	20250325	175800	18879399	1848	1848	1848	1848	0
76	20250325	175700	18879399	1848	1848	1848	1848	0
77	20250325	175600	18879399	1848	1848	1848	1848	0
78	20250325	175500	18879399	1848	1848	1848	1848	0
79	20250325	175400	18879399	1848	1848	1848	1848	0
80	20250325	175300	18879399	1848	1848	1848	1848	0
81	20250325	175200	18879399	1848	1848	1848	1848	0
82	20250325	175100	18879399	1848	1848	1848	1848	0
83	20250325	175000	18879399	1848	1848	1848	1848	0
84	20250325	174900	18879399	1848	1848	1848	1848	0
85	20250325	174800	18879399	1848	1848	1848	1848	0
86	20250325	174700	18879399	1848	1848	1848	1848	0
87	20250325	174600	18879399	1848	1848	1848	1848	0
88	20250325	174500	18879399	1848	1848	1848	1848	0
89	20250325	174400	18879399	1848	1848	1848	1848	0
90	20250325	174300	18879399	1848	1848	1848	1848	0
91	20250325	174200	18879399	1848	1848	1848	1848	0
92	20250325	174100	18879399	1848	1848	1848	1848	5
93	20250325	174000	18879399	1848	1848	1848	1848	0
94	20250325	173900	18879399	1848	1848	1848	1848	0
95	20250325	173800	18879399	1848	1848	1848	1848	0
96	20250325	173700	18879399	1848	1848	1848	1848	0
97	20250325	173600	18879399	1848	1848	1848	1848	0
98	20250325	173500	18879399	1848	1848	1848	1848	0
99	20250325	173400	18879399	1848	1848	1848	1848	0
100	20250325	173300	18879399	1848	1848	1848	1848	0
101	20250325	173200	18879399	1848	1848	1848	1848	0
102	20250325	173100	18879399	1848	1848	1848	1848	0
103	20250325	173000	18879399	1848	1848	1848	1848	0
104	20250325	172900	18879399	1848	1848	1848	1848	0
105	20250325	172800	18879399	1848	1848	1848	1848	0
106	20250325	172700	18879399	1848	1848	1848	1848	0
107	20250325	172600	18879399	1848	1848	1848	1848	0
108	20250325	172500	18879399	1848	1848	1848	1848	0
109	20250325	172400	18879399	1848	1848	1848	1848	0
110	20250325	172300	18879399	1848	1848	1848	1848	0
111	20250325	172200	18879399	1848	1848	1848	1848	0
112	20250325	172100	18879399	1848	1848	1848	1848	0
113	20250325	172000	18879399	1848	1848	1848	1848	0
114	20250325	171900	18879399	1848	1848	1848	1848	0
115	20250325	171800	18879399	1848	1848	1848	1848	0
116	20250325	171700	18879399	1848	1848	1848	1848	0
117	20250325	171600	18879399	1848	1848	1848	1848	0
118	20250325	171500	18879399	1848	1848	1848	1848	0
119	20250325	171400	18879399	1848	1848	1848	1848	0
120	20250325	171300	18879399	1848	1848	1848	1848	0
121	20250325	171200	18879399	1848	1848	1848	1848	0
122	20250325	171100	18879399	1848	1848	1848	1848	5
123	20250325	171000	18879399	1848	1848	1848	1848	0
124	20250325	170900	18879399	1848	1848	1848	1848	0
125	20250325	170800	18879399	1848	1848	1848	1848	0
126	20250325	170700	18879399	1848	1848	1848	1848	0
127	20250325	170600	18879399	1848	1848	1848	1848	0
128	20250325	170500	18879399	1848	1848	1848	1848	0
129	20250325	170400	18879399	1848	1848	1848	1848	0
130	20250325	170300	18879399	1848	1848	1848	1848	0
131	20250325	170200	18879399	1848	1848	1848	1848	0
132	20250325	170100	18879399	1848	1848	1848	1848	0
133	20250325	170000	18879399	1848	1848	1848	1848	0
134	20250325	165900	18879399	1848	1848	1848	1848	0
135	20250325	165800	18879399	1848	1848	1848	1848	0
136	20250325	165700	18879399	1848	1848	1848	1848	0
137	20250325	165600	18879399	1848	1848	1848	1848	0
138	20250325	165500	18879399	1848	1848	1848	1848	0
139	20250325	165400	18879399	1848	1848	1848	1848	0
140	20250325	165300	18879399	1848	1848	1848	1848	0
141	20250325	165200	18879399	1848	1848	1848	1848	0
142	20250325	165100	18879399	1848	1848	1848	1848	0
143	20250325	165000	18879399	1848	1848	1848	1848	0
144	20250325	164900	18879399	1848	1848	1848	1848	0
145	20250325	164800	18879399	1848	1848	1848	1848	0
146	20250325	164700	18879399	1848	1848	1848	1848	0
147	20250325	164600	18879399	1848	1848	1848	1848	0
148	20250325	164500	18879399	1848	1848	1848	1848	0
149	20250325	164400	18879399	1848	1848	1848	1848	0
150	20250325	164300	18879399	1848	1848	1848	1848	0
151	20250325	164200	18879399	1848	1848	1848	1848	0
152	20250325	164100	18879399	1848	1848	1848	1848	5
153	20250325	164000	18879399	1848	1848	1848	1848	0
154	20250325	163900	18879399	1848	1848	1848	1848	0
155	20250325	163800	18879399	1848	1848	1848	1848	0
156	20250325	163700	18879399	1848	1848	1848	1848	0
157	20250325	163600	18879399	1848	1848	1848	1848	0
158	20250325	163500	18879399	1848	1848	1848	1848	0
159	20250325	163400	18879399	1848	1848	1848	1848	0
160	20250325	163300	18879399	1848	1848	1848	1848	0
161	20250325	163200	18879399	1848	1848	1848	1848	0
162	20250325	163100	18879399	1848	1848	1848	1848	0
163	20250325	163000	18879399	1848	1848	1848	1848	0
164	20250325	162900	18879399	1848	1848	1848	1848	0
165	20250325	162800	18879399	1848	1848	1848	1848	0
166	20250325	162700	18879399	1848	1848	1848	1848	0
167	20250325	162600	18879399	1848	1848	1848	1848	0
168	20250325	162500	18879399	1848	1848	1848	1848	0
169	20250325	162400	18879399	1848	1848	1848	1848	0
170	20250325	162300	18879399	1848	1848	1848	1848	0
171	20250325	162200	18879399	1848	1848	1848	1848	0
172	20250325	162100	18879399	1848	1848	1848	1848	0
173	20250325	162000	18879399	1848	1848	1848	1848	0
174	20250325	161900	18879399	1848	1848	1848	1848	0
175	20250325	161800	18879399	1848	1848	1848	1848	0
176	20250325	161700	18879399	1848	1848	1848	1848	0
177	20250325	161600	18879399	1848	1848	1848	1848	0
178	20250325	161500	18879399	1848	1848	1848	1848	0
179	20250325	161400	18879399	1848	1848	1848	1848	0
180	20250325	161300	18879399	1848	1848	1848	1848	0
181	20250325	161200	18879399	1848	1848	1848	1848	0
182	20250325	161100	18879399	1848	1848	1848	1848	5
183	20250325	161000	18879399	1848	1848	1848	1848	0
184	20250325	160900	18879399	1848	1848	1848	1848	0
185	20250325	160800	18879399	1848	1848	1848	1848	0
186	20250325	160700	18879399	1848	1848	1848	1848	0
187	20250325	160600	18879399	1848	1848	1848	1848	0
188	20250325	160500	18879399	1848	1848	1848	1848	0
189	20250325	160400	18879399	1848	1848	1848	1848	0
190	20250325	160300	18879399	1848	1848	1848	1848	0
191	20250325	160200	18879399	1848	1848	1848	1848	0
192	20250325	160100	18879399	1848	1848	1848	1848	0
193	20250325	160000	18879399	1848	1848	1848	1848	0
194	20250325	155900	18879399	1848	1848	1848	1848	0
195	20250325	155800	18879399	1848	1848	1848	1848	0
196	20250325	155700	18879399	1848	1848	1848	1848	0
197	20250325	155600	18879399	1848	1848	1848	1848	0
198	20250325	155500	18879399	1848	1848	1848	1848	0
199	20250325	155400	18879399	1848	1848	1848	1848	0
200	20250325	155300	18879399	1848	1848	1848	1848	0
201	20250325	155200	18879399	1848	1848	1848	1848	0
202	20250325	155100	18879399	1848	1848	1848	1848	0
203	20250325	155000	18879399	1848	1848	1848	1848	0
204	20250325	154900	18879399	1848	1848	1848	1848	0
205	20250325	154800	18879399	1848	1848	1848	1848	0
206	20250325	154700	18879399	1848	1848	1848	1848	0
207	20250325	154600	18879399	1848	1848	1848	1848	0
208	20250325	154500	18879399	1848	1848	1848	1848	0
209	20250325	154400	18879399	1848	1848	1848	1848	0
210	20250325	154300	18879399	1848	1848	1848	1848	0
211	20250325	154200	18879399	1848	1848	1848	1848	0
212	20250325	154100	18879399	1848	1848	1848	1848	5
213	20250325	154000	18879399	1848	1848	1848	1848	0
214	20250325	153900	18879399	1848	1848	1848	1848	0
215	20250325	153800	18879399	1848	1848	1848	1848	0
216	20250325	153700	18879399	1848	1848	1848	1848	0
217	20250325	153600	18879399	1848	1848	1848	1848	0
218	20250325	153500	18879399	1848	1848	1848	1848	0
219	20250325	153400	18879399	1848	1848	1848	1848	0
220	20250325	153300	18879399	1848	1848	1848	1848	0
221	20250325	153200	18879399	1848	1848	1848	1848	0
222	20250325	153100	18879399	1848	1848	1848	1848	0
223	20250325	153000	18879399	1848	1848	1848	1848	5
224	20250325	152900	18870159	1848	1848	1848	1848	0
225	20250325	152800	18870159	1848	1848	1848	1848	0
226	20250325	152700	18870159	1848	1848	1848	1848	0
227	20250325	152600	18870159	1848	1848	1848	1848	0
228	20250325	152500	18870159	1848	1848	1848	1848	0
229	20250325	152400	18870159	1848	1848	1848	1848	0
230	20250325	152300	18870159	1848	1848	1848	1848	0
231	20250325	152200	18870159	1848	1848	1848	1848	0
232	20250325	152100	18870159	1848	1848	1848	1848	0
233	20250325	152000	18870159	1848	1848	1848	1848	0
234	20250325	151900	18870159	1848	1848	1848	1848	0
235	20250325	151800	18870159	1848	1848	1848	1848	0
236	20250325	151700	18870159	1848	1848	1848	1848	0
237	20250325	151600	18870159	1848	1848	1848	1848	0
238	20250325	151500	18870159	1848	1848	1848	1848	0
239	20250325	151400	18870159	1848	1848	1848	1848	35
240	20250325	151300	18805479	1836	1836	1836	1836	0
241	20250325	151200	18805479	1836	1836	1836	1836	0
242	20250325	151100	18805479	1836	1836	1836	1836	0
243	20250325	151000	18805479	1836	1836	1836	1836	0
244	20250325	150900	18805479	1836	1836	1836	1836	5
245	20250325	150800	18796299	1848	1848	1848	1848	0
246	20250325	150700	18796299	1848	1848	1848	1848	0
247	20250325	150600	18796299	1848	1848	1848	1848	0
248	20250325	150500	18796299	1848	1848	1848	1848	0
249	20250325	150400	18796299	1848	1848	1848	1848	10
250	20250325	150300	18777819	1836	1836	1836	1836	0
251	20250325	150200	18777819	1836	1836	1836	1836	0
252	20250325	150100	18777819	1836	1836	1836	1836	0
253	20250325	150000	18777819	1836	1836	1836	1836	0
254	20250325	145900	18777819	1836	1836	1836	1836	0
255	20250325	145800	18777819	1836	1836	1836	1836	0
256	20250325	145700	18777819	1836	1836	1836	1836	10
257	20250325	145600	18759459	1848	1848	1848	1848	0
258	20250325	145500	18759459	1848	1848	1848	1848	0
259	20250325	145400	18759459	1848	1848	1848	1848	0
260	20250325	145300	18759459	1848	1842	1848	1842	471
261	20250325	145200	17891859	1845	1845	1845	1845	11
262	20250325	145100	17871564	1845	1845	1845	1845	0
263	20250325	145000	17871564	1845	1845	1845	1845	0
264	20250325	144900	17871564	1845	1845	1845	1845	0
265	20250325	144800	17871564	1845	1845	1845	1845	0
266	20250325	144700	17871564	1845	1845	1845	1845	0
267	20250325	144600	17871564	1845	1845	1845	1845	0
268	20250325	144500	17871564	1845	1845	1845	1845	0
269	20250325	144400	17871564	1845	1845	1845	1845	0
270	20250325	144300	17871564	1845	1845	1845	1845	17
271	20250325	144200	17840199	1842	1842	1842	1842	0
272	20250325	144100	17840199	1842	1842	1842	1842	0
273	20250325	144000	17840199	1842	1842	1842	1842	0
274	20250325	143900	17840199	1842	1842	1842	1842	0
275	20250325	143800	17840199	1842	1842	1842	1842	0
276	20250325	143700	17840199	1842	1842	1842	1842	0
277	20250325	143600	17840199	1842	1842	1842	1842	1
278	20250325	143500	17838357	1842	1842	1842	1842	0
279	20250325	143400	17838357	1842	1842	1842	1842	1
280	20250325	143300	17836515	1844	1844	1844	1844	0
281	20250325	143200	17836515	1844	1844	1844	1844	0
282	20250325	143100	17836515	1844	1844	1844	1844	0
283	20250325	143000	17836515	1844	1844	1844	1844	0
284	20250325	142900	17836515	1844	1844	1844	1844	0
285	20250325	142800	17836515	1844	1844	1844	1844	0
286	20250325	142700	17836515	1844	1844	1844	1844	0
287	20250325	142600	17836515	1844	1844	1844	1844	1
288	20250325	142500	17834671	1844	1844	1844	1844	0
289	20250325	142400	17834671	1844	1844	1844	1844	0
290	20250325	142300	17834671	1844	1844	1844	1844	0
291	20250325	142200	17834671	1844	1844	1844	1844	0
292	20250325	142100	17834671	1844	1844	1844	1844	45
293	20250325	142000	17751691	1836	1836	1836	1836	0
294	20250325	141900	17751691	1836	1836	1836	1836	0
295	20250325	141800	17751691	1836	1836	1836	1836	0
296	20250325	141700	17751691	1836	1836	1836	1836	0
297	20250325	141600	17751691	1836	1836	1836	1836	0
298	20250325	141500	17751691	1836	1836	1836	1836	0
299	20250325	141400	17751691	1836	1836	1836	1836	0
300	20250325	141300	17751691	1836	1836	1836	1836	0
301	20250325	141200	17751691	1836	1836	1836	1836	0
302	20250325	141100	17751691	1836	1836	1836	1836	0
303	20250325	141000	17751691	1836	1836	1836	1836	0
304	20250325	140900	17751691	1836	1836	1836	1836	0
305	20250325	140800	17751691	1836	1836	1836	1836	22
306	20250325	140700	17711299	1855	1855	1855	1855	0
307	20250325	140600	17711299	1855	1855	1855	1855	0
308	20250325	140500	17711299	1855	1855	1855	1855	0
309	20250325	140400	17711299	1855	1855	1855	1855	0
310	20250325	140300	17711299	1855	1855	1855	1855	0
311	20250325	140200	17711299	1855	1855	1855	1855	0
312	20250325	140100	17711299	1855	1855	1855	1855	0
313	20250325	140000	17711299	1855	1855	1855	1855	0
314	20250325	135900	17711299	1855	1855	1855	1855	0
315	20250325	135800	17711299	1855	1855	1855	1855	0
316	20250325	135700	17711299	1855	1855	1855	1855	0
317	20250325	135600	17711299	1855	1855	1855	1855	0
318	20250325	135500	17711299	1855	1855	1855	1855	0
319	20250325	135400	17711299	1855	1855	1855	1855	0
320	20250325	135300	17711299	1855	1855	1855	1855	0
321	20250325	135200	17711299	1855	1855	1855	1855	0
322	20250325	135100	17711299	1855	1855	1855	1855	0
323	20250325	135000	17711299	1855	1855	1855	1855	0
324	20250325	134900	17711299	1855	1855	1855	1855	0
325	20250325	134800	17711299	1855	1855	1855	1855	0
326	20250325	134700	17711299	1855	1855	1855	1855	0
327	20250325	134600	17711299	1855	1855	1855	1855	0
328	20250325	134500	17711299	1855	1855	1855	1855	0
329	20250325	134400	17711299	1855	1855	1855	1855	0
330	20250325	134300	17711299	1855	1855	1855	1855	0
331	20250325	134200	17711299	1855	1855	1855	1855	20
332	20250325	134100	17674199	1854	1854	1854	1854	0
333	20250325	134000	17674199	1854	1854	1854	1854	0
334	20250325	133900	17674199	1854	1854	1854	1854	0
335	20250325	133800	17674199	1854	1854	1854	1854	0
336	20250325	133700	17674199	1854	1854	1854	1854	0
337	20250325	133600	17674199	1854	1854	1854	1854	0
338	20250325	133500	17674199	1854	1854	1854	1854	0
339	20250325	133400	17674199	1854	1854	1854	1854	0
340	20250325	133300	17674199	1854	1854	1854	1854	0
341	20250325	133200	17674199	1854	1835	1854	1835	30
342	20250325	133100	17618689	1813	1813	1813	1813	0
343	20250325	133000	17618689	1813	1846	1846	1813	100
344	20250325	132900	17436087	1851	1851	1851	1851	0
345	20250325	132800	17436087	1851	1851	1851	1851	0
346	20250325	132700	17436087	1851	1851	1851	1851	0
347	20250325	132600	17436087	1851	1851	1851	1851	0
348	20250325	132500	17436087	1851	1851	1851	1851	0
349	20250325	132400	17436087	1851	1851	1851	1851	0
350	20250325	132300	17436087	1851	1851	1851	1851	0
351	20250325	132200	17436087	1851	1851	1851	1851	0
352	20250325	132100	17436087	1851	1851	1851	1851	0
353	20250325	132000	17436087	1851	1851	1851	1851	0
354	20250325	131900	17436087	1851	1851	1851	1851	0
355	20250325	131800	17436087	1851	1851	1851	1851	0
356	20250325	131700	17436087	1851	1851	1851	1851	0
357	20250325	131600	17436087	1851	1851	1851	1851	0
358	20250325	131500	17436087	1851	1851	1851	1851	0
359	20250325	131400	17436087	1851	1851	1851	1851	0
360	20250325	131300	17436087	1851	1851	1851	1851	0
361	20250325	131200	17436087	1851	1851	1851	1851	0
362	20250325	131100	17436087	1851	1851	1851	1851	38
363	20250325	131000	17365749	1851	1851	1851	1851	160
364	20250325	130900	17069589	1845	1845	1845	1845	0
365	20250325	130800	17069589	1845	1853	1853	1845	1329
366	20250325	130700	14606968	1849	1849	1849	1849	1
367	20250325	130600	14605119	1849	1848	1849	1848	4
368	20250325	130500	14597725	1848	1845	1848	1845	14
369	20250325	130400	14571870	1845	1845	1845	1845	0
370	20250325	130300	14571870	1845	1845	1845	1845	53
371	20250325	130200	14474085	1840	1840	1840	1840	0
372	20250325	130100	14474085	1840	1840	1840	1840	0
373	20250325	130000	14474085	1840	1840	1840	1840	0
374	20250325	125900	14474085	1840	1840	1840	1840	0
375	20250325	125800	14474085	1840	1840	1840	1840	0
376	20250325	125700	14474085	1840	1840	1840	1840	0
377	20250325	125600	14474085	1840	1840	1840	1840	0
378	20250325	125500	14474085	1840	1840	1840	1840	0
379	20250325	125400	14474085	1840	1840	1840	1840	0
380	20250325	125300	14474085	1840	1840	1840	1840	0
381	20250325	125200	14474085	1840	1840	1840	1840	0
382	20250325	125100	14474085	1840	1840	1840	1840	0
383	20250325	125000	14474085	1840	1840	1840	1840	0
384	20250325	124900	14474085	1840	1840	1840	1840	0
385	20250325	124800	14474085	1840	1840	1840	1840	0
386	20250325	124700	14474085	1840	1840	1840	1840	0
387	20250325	124600	14474085	1840	1840	1840	1840	0
388	20250325	124500	14474085	1840	1840	1840	1840	0
389	20250325	124400	14474085	1840	1840	1840	1840	0
390	20250325	124300	14474085	1840	1840	1840	1840	0
391	20250325	124200	14474085	1840	1840	1840	1840	0
392	20250325	124100	14474085	1840	1840	1840	1840	0
393	20250325	124000	14474085	1840	1840	1840	1840	0
394	20250325	123900	14474085	1840	1840	1840	1840	0
395	20250325	123800	14474085	1840	1840	1840	1840	0
396	20250325	123700	14474085	1840	1840	1840	1840	0
397	20250325	123600	14474085	1840	1840	1840	1840	0
398	20250325	123500	14474085	1840	1840	1840	1840	0
399	20250325	123400	14474085	1840	1840	1840	1840	0
400	20250325	123300	14474085	1840	1840	1840	1840	0
401	20250325	123200	14474085	1840	1840	1840	1840	0
402	20250325	123100	14474085	1840	1840	1840	1840	0
403	20250325	123000	14474085	1840	1845	1845	1840	128
404	20250325	122900	14238065	1845	1845	1845	1845	0
405	20250325	122800	14238065	1845	1845	1845	1845	1
406	20250325	122700	14236220	1842	1842	1842	1842	0
407	20250325	122600	14236220	1842	1842	1842	1842	0
408	20250325	122500	14236220	1842	1842	1842	1842	0
409	20250325	122400	14236220	1842	1842	1842	1842	0
410	20250325	122300	14236220	1842	1842	1842	1842	0
411	20250325	122200	14236220	1842	1842	1842	1842	0
412	20250325	122100	14236220	1842	1842	1842	1842	1
413	20250325	122000	14234378	1840	1840	1840	1840	0
414	20250325	121900	14234378	1840	1840	1840	1840	0
415	20250325	121800	14234378	1840	1840	1840	1840	0
416	20250325	121700	14234378	1840	1840	1840	1840	0
417	20250325	121600	14234378	1840	1840	1840	1840	0
418	20250325	121500	14234378	1840	1840	1840	1840	0
419	20250325	121400	14234378	1840	1840	1840	1840	0
420	20250325	121300	14234378	1840	1840	1840	1840	0
421	20250325	121200	14234378	1840	1840	1840	1840	0
422	20250325	121100	14234378	1840	1840	1840	1840	0
423	20250325	121000	14234378	1840	1840	1840	1840	1
424	20250325	120900	14232538	1840	1840	1840	1840	0
425	20250325	120800	14232538	1840	1840	1840	1840	0
426	20250325	120700	14232538	1840	1845	1845	1840	23
427	20250325	120600	14190108	1845	1845	1845	1845	0
428	20250325	120500	14190108	1845	1845	1845	1845	0
429	20250325	120400	14190108	1845	1845	1845	1845	0
430	20250325	120300	14190108	1845	1845	1845	1845	0
431	20250325	120200	14190108	1845	1845	1845	1845	0
432	20250325	120100	14190108	1845	1845	1845	1845	0
433	20250325	120000	14190108	1845	1845	1845	1845	0
434	20250325	115900	14190108	1845	1845	1845	1845	0
435	20250325	115800	14190108	1845	1845	1845	1845	0
436	20250325	115700	14190108	1845	1845	1845	1845	0
437	20250325	115600	14190108	1845	1845	1845	1845	0
438	20250325	115500	14190108	1845	1845	1845	1845	0
439	20250325	115400	14190108	1845	1845	1845	1845	0
440	20250325	115300	14190108	1845	1845	1845	1845	0
441	20250325	115200	14190108	1845	1845	1845	1845	0
442	20250325	115100	14190108	1845	1845	1845	1845	0
443	20250325	115000	14190108	1845	1845	1845	1845	0
444	20250325	114900	14190108	1845	1845	1845	1845	0
445	20250325	114800	14190108	1845	1845	1845	1845	0
446	20250325	114700	14190108	1845	1845	1845	1845	0
447	20250325	114600	14190108	1845	1845	1845	1845	0
448	20250325	114500	14190108	1845	1853	1856	1845	3
449	20250325	114400	14184554	1843	1843	1843	1843	20
450	20250325	114300	14147694	1856	1856	1856	1856	0
451	20250325	114200	14147694	1856	1856	1856	1856	0
452	20250325	114100	14147694	1856	1856	1856	1856	0
453	20250325	114000	14147694	1856	1856	1856	1856	0
454	20250325	113900	14147694	1856	1856	1856	1856	0
455	20250325	113800	14147694	1856	1856	1856	1856	0
456	20250325	113700	14147694	1856	1856	1856	1856	0
457	20250325	113600	14147694	1856	1856	1856	1856	0
458	20250325	113500	14147694	1856	1856	1856	1856	0
459	20250325	113400	14147694	1856	1856	1856	1856	0
460	20250325	113300	14147694	1856	1856	1856	1856	0
461	20250325	113200	14147694	1856	1856	1856	1856	34
462	20250325	113100	14084590	1856	1856	1856	1856	50
463	20250325	113000	13991790	1857	1857	1857	1857	0
464	20250325	112900	13991790	1857	1857	1857	1857	0
465	20250325	112800	13991790	1857	1857	1857	1857	0
466	20250325	112700	13991790	1857	1857	1857	1857	0
467	20250325	112600	13991790	1857	1852	1857	1852	150
468	20250325	112500	13713806	1851	1851	1851	1851	0
469	20250325	112400	13713806	1851	1834	1851	1834	41
470	20250325	112300	13638235	1835	1835	1835	1835	539
471	20250325	112200	12649170	1837	1835	1837	1835	13
472	20250325	112100	12625312	1836	1839	1839	1836	6
473	20250325	112000	12614287	1840	1847	1847	1840	3
474	20250325	111900	12608759	1846	1846	1846	1845	27
475	20250325	111800	12558938	1846	1846	1846	1846	0
476	20250325	111700	12558938	1846	1846	1846	1846	0
477	20250325	111600	12558938	1846	1846	1846	1846	100
478	20250325	111500	12374338	1856	1856	1856	1856	0
479	20250325	111400	12374338	1856	1856	1856	1856	0
480	20250325	111300	12374338	1856	1856	1856	1856	0
481	20250325	111200	12374338	1856	1856	1856	1856	100
482	20250325	111100	12188738	1856	1856	1856	1856	0
483	20250325	111000	12188738	1856	1856	1856	1856	0
484	20250325	110900	12188738	1856	1856	1856	1856	50
485	20250325	110800	12095938	1856	1856	1856	1856	0
486	20250325	110700	12095938	1856	1856	1856	1856	0
487	20250325	110600	12095938	1856	1856	1856	1856	20
488	20250325	110500	12058818	1857	1857	1857	1857	0
489	20250325	110400	12058818	1857	1857	1857	1857	0
490	20250325	110300	12058818	1857	1855	1857	1855	4
491	20250325	110200	12051395	1855	1855	1855	1855	3
492	20250325	110100	12045830	1848	1848	1848	1848	0
493	20250325	110000	12045830	1848	1848	1848	1848	0
494	20250325	105900	12045830	1848	1848	1848	1848	538
495	20250325	105800	11051606	1857	1857	1857	1857	0
496	20250325	105700	11051606	1857	1857	1857	1857	0
497	20250325	105600	11051606	1857	1857	1857	1857	0
498	20250325	105500	11051606	1857	1857	1857	1857	0
499	20250325	105400	11051606	1857	1852	1857	1852	600
500	20250325	105300	9938137	1852	1852	1852	1852	0
501	20250325	105200	9938137	1852	1852	1852	1852	0
502	20250325	105100	9938137	1852	1852	1852	1852	1
503	20250325	105000	9936285	1851	1851	1851	1851	4
504	20250325	104900	9928881	1842	1842	1842	1842	0
505	20250325	104800	9928881	1842	1842	1842	1842	0
506	20250325	104700	9928881	1842	1842	1842	1842	0
507	20250325	104600	9928881	1842	1842	1842	1842	0
508	20250325	104500	9928881	1842	1842	1842	1842	0
509	20250325	104400	9928881	1842	1842	1842	1842	0
510	20250325	104300	9928881	1842	1842	1842	1842	0
511	20250325	104200	9928881	1842	1842	1842	1842	100
512	20250325	104100	9744681	1842	1842	1842	1842	0
513	20250325	104000	9744681	1842	1848	1848	1842	8
514	20250325	103900	9729921	1850	1850	1850	1850	0
515	20250325	103800	9729921	1850	1850	1850	1850	0
516	20250325	103700	9729921	1850	1850	1850	1850	0
517	20250325	103600	9729921	1850	1850	1850	1850	0
518	20250325	103500	9729921	1850	1850	1850	1850	0
519	20250325	103400	9729921	1850	1850	1850	1850	0
520	20250325	103300	9729921	1850	1850	1850	1850	180
521	20250325	103200	9396921	1855	1855	1855	1855	0
522	20250325	103100	9396921	1855	1855	1855	1855	0
523	20250325	103000	9396921	1855	1855	1855	1855	0
524	20250325	102900	9396921	1855	1855	1855	1855	0
525	20250325	102800	9396921	1855	1855	1855	1855	0
526	20250325	102700	9396921	1855	1855	1855	1855	0
527	20250325	102600	9396921	1855	1855	1855	1855	0
528	20250325	102500	9396921	1855	1855	1855	1855	0
529	20250325	102400	9396921	1855	1855	1855	1855	0
530	20250325	102300	9396921	1855	1855	1855	1855	0
531	20250325	102200	9396921	1855	1855	1855	1855	1
532	20250325	102100	9395066	1855	1855	1855	1855	0
533	20250325	102000	9395066	1855	1855	1855	1855	0
534	20250325	101900	9395066	1855	1855	1855	1855	2
535	20250325	101800	9391356	1855	1855	1855	1855	0
536	20250325	101700	9391356	1855	1855	1855	1855	0
537	20250325	101600	9391356	1855	1855	1856	1855	30
538	20250325	101500	9335687	1856	1856	1856	1856	0
539	20250325	101400	9335687	1856	1856	1856	1856	0
540	20250325	101300	9335687	1856	1856	1856	1856	0
541	20250325	101200	9335687	1856	1856	1856	1856	0
542	20250325	101100	9335687	1856	1856	1856	1856	0
543	20250325	101000	9335687	1856	1856	1856	1856	0
544	20250325	100900	9335687	1856	1850	1856	1850	27
545	20250325	100800	9285614	1833	1839	1839	1833	3
546	20250325	100700	9280106	1856	1856	1856	1856	0
547	20250325	100600	9280106	1856	1856	1856	1856	0
548	20250325	100500	9280106	1856	1856	1856	1856	0
549	20250325	100400	9280106	1856	1856	1856	1856	1
550	20250325	100300	9278250	1856	1840	1856	1840	27
551	20250325	100200	9228349	1838	1838	1838	1838	0
552	20250325	100100	9228349	1838	1838	1838	1838	0
553	20250325	100000	9228349	1838	1838	1838	1838	0
554	20250325	095900	9228349	1838	1835	1838	1835	27
555	20250325	095800	9178783	1835	1835	1835	1835	0
556	20250325	095700	9178783	1835	1824	1835	1824	28
557	20250325	095600	9127563	1824	1823	1824	1823	11
558	20250325	095500	9107500	1823	1822	1823	1822	7
559	20250325	095400	9094741	1822	1822	1822	1822	0
560	20250325	095300	9094741	1822	1819	1822	1819	21
561	20250325	095200	9056518	1816	1814	1816	1814	1075
562	20250325	095100	7106464	1814	1814	1814	1814	11
563	20250325	095000	7086510	1813	1813	1813	1813	110
564	20250325	094900	6887080	1813	1813	1813	1813	0
565	20250325	094800	6887080	1813	1813	1813	1813	0
566	20250325	094700	6887080	1813	1813	1813	1813	0
567	20250325	094600	6887080	1813	1813	1813	1813	0
568	20250325	094500	6887080	1813	1813	1813	1813	0
569	20250325	094400	6887080	1813	1813	1813	1813	0
570	20250325	094300	6887080	1813	1813	1813	1813	0
571	20250325	094200	6887080	1813	1813	1813	1813	0
572	20250325	094100	6887080	1813	1813	1813	1813	0
573	20250325	094000	6887080	1813	1813	1813	1813	0
574	20250325	093900	6887080	1813	1813	1813	1813	0
575	20250325	093800	6887080	1813	1813	1813	1813	0
576	20250325	093700	6887080	1813	1813	1813	1813	0
577	20250325	093600	6887080	1813	1813	1813	1813	0
578	20250325	093500	6887080	1813	1813	1813	1813	1
579	20250325	093400	6885267	1803	1803	1803	1803	0
580	20250325	093300	6885267	1803	1805	1805	1803	9
581	20250325	093200	6869031	1807	1807	1807	1807	0
582	20250325	093100	6869031	1807	1807	1807	1807	0
583	20250325	093000	6869031	1807	1807	1807	1807	0
584	20250325	092900	6869031	1807	1807	1807	1807	0
585	20250325	092800	6869031	1807	1807	1807	1807	0
586	20250325	092700	6869031	1807	1807	1807	1807	0
587	20250325	092600	6869031	1807	1807	1807	1807	0
588	20250325	092500	6869031	1807	1807	1807	1807	0
589	20250325	092400	6869031	1807	1807	1807	1807	0
590	20250325	092300	6869031	1807	1807	1807	1807	44
591	20250325	092200	6789523	1814	1814	1814	1814	0
592	20250325	092100	6789523	1814	1814	1814	1814	0
593	20250325	092000	6789523	1814	1814	1814	1814	0
594	20250325	091900	6789523	1814	1813	1814	1813	29
595	20250325	091800	6736940	1807	1807	1807	1807	507
596	20250325	091700	5820791	1814	1813	1814	1813	11
597	20250325	091600	5800838	1814	1814	1814	1814	0
598	20250325	091500	5800838	1814	1814	1814	1814	11
599	20250325	091400	5780884	1801	1801	1801	1801	0
600	20250325	091300	5780884	1801	1801	1801	1801	0
601	20250325	091200	5780884	1801	1815	1815	1801	2062
602	20250325	091100	2065621	1815	1815	1815	1815	1
603	20250325	091000	2063806	1815	1815	1815	1815	1
604	20250325	090900	2061991	1813	1813	1813	1813	1
605	20250325	090800	2060178	1810	1810	1810	1810	4
606	20250325	090700	2052938	1809	1809	1809	1809	1043
607	20250325	090600	166151	1809	1809	1809	1809	0
608	20250325	090500	166151	1809	1809	1809	1809	16
609	20250325	090400	137207	1805	1805	1805	1805	0
610	20250325	090300	137207	1805	1805	1805	1805	45
611	20250325	090200	55982	1806	1806	1806	1806	0
612	20250325	090100	55982	1806	1806	1806	1806	0
613	20250325	090000	55982	1806	1806	1806	1805	31