KissMeData/058110/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	193900	50279128	1896	1896	1896	1896	355
3	20250326	193800	50279128	1896	1896	1896	1896	0
4	20250326	193700	50279128	1896	1896	1896	1896	0
5	20250326	193600	50279128	1896	1896	1896	1896	0
6	20250326	193500	50279128	1896	1896	1896	1896	0
7	20250326	193400	50279128	1896	1896	1896	1896	0
8	20250326	193300	50279128	1896	1896	1896	1896	0
9	20250326	193200	50279128	1896	1896	1896	1896	0
10	20250326	193100	50279128	1896	1896	1896	1896	0
11	20250326	193000	50279128	1896	1896	1896	1896	0
12	20250326	192900	50279128	1896	1896	1896	1896	0
13	20250326	192800	50279128	1896	1896	1896	1896	0
14	20250326	192700	50279128	1896	1896	1896	1896	0
15	20250326	192600	50279128	1896	1896	1896	1896	0
16	20250326	192500	50279128	1896	1896	1896	1896	0
17	20250326	192400	50279128	1896	1896	1896	1896	0
18	20250326	192300	50279128	1896	1896	1896	1896	0
19	20250326	192200	50279128	1896	1896	1896	1896	0
20	20250326	192100	50279128	1896	1896	1896	1896	0
21	20250326	192000	50279128	1896	1896	1896	1896	0
22	20250326	191900	50279128	1896	1896	1896	1896	0
23	20250326	191800	50279128	1896	1896	1896	1896	0
24	20250326	191700	50279128	1896	1896	1896	1896	0
25	20250326	191600	50279128	1896	1896	1896	1896	0
26	20250326	191500	50279128	1896	1896	1896	1896	0
27	20250326	191400	50279128	1896	1896	1896	1896	0
28	20250326	191300	50279128	1896	1896	1896	1896	0
29	20250326	191200	50279128	1896	1896	1896	1896	0
30	20250326	191100	50279128	1896	1896	1896	1896	0
31	20250326	191000	50279128	1896	1896	1896	1896	0
32	20250326	190900	50279128	1896	1896	1896	1896	355
33	20250326	190800	50279128	1896	1896	1896	1896	0
34	20250326	190700	50279128	1896	1896	1896	1896	0
35	20250326	190600	50279128	1896	1896	1896	1896	0
36	20250326	190500	50279128	1896	1896	1896	1896	0
37	20250326	190400	50279128	1896	1896	1896	1896	0
38	20250326	190300	50279128	1896	1896	1896	1896	0
39	20250326	190200	50279128	1896	1896	1896	1896	0
40	20250326	190100	50279128	1896	1896	1896	1896	0
41	20250326	190000	50279128	1896	1896	1896	1896	0
42	20250326	185900	50279128	1896	1896	1896	1896	0
43	20250326	185800	50279128	1896	1896	1896	1896	0
44	20250326	185700	50279128	1896	1896	1896	1896	0
45	20250326	185600	50279128	1896	1896	1896	1896	0
46	20250326	185500	50279128	1896	1896	1896	1896	0
47	20250326	185400	50279128	1896	1896	1896	1896	0
48	20250326	185300	50279128	1896	1896	1896	1896	0
49	20250326	185200	50279128	1896	1896	1896	1896	0
50	20250326	185100	50279128	1896	1896	1896	1896	0
51	20250326	185000	50279128	1896	1896	1896	1896	0
52	20250326	184900	50279128	1896	1896	1896	1896	0
53	20250326	184800	50279128	1896	1896	1896	1896	0
54	20250326	184700	50279128	1896	1896	1896	1896	0
55	20250326	184600	50279128	1896	1896	1896	1896	0
56	20250326	184500	50279128	1896	1896	1896	1896	0
57	20250326	184400	50279128	1896	1896	1896	1896	0
58	20250326	184300	50279128	1896	1896	1896	1896	0
59	20250326	184200	50279128	1896	1896	1896	1896	0
60	20250326	184100	50279128	1896	1896	1896	1896	0
61	20250326	184000	50279128	1896	1896	1896	1896	0
62	20250326	183900	50279128	1896	1896	1896	1896	355
63	20250326	183800	50279128	1896	1896	1896	1896	0
64	20250326	183700	50279128	1896	1896	1896	1896	0
65	20250326	183600	50279128	1896	1896	1896	1896	0
66	20250326	183500	50279128	1896	1896	1896	1896	0
67	20250326	183400	50279128	1896	1896	1896	1896	0
68	20250326	183300	50279128	1896	1896	1896	1896	0
69	20250326	183200	50279128	1896	1896	1896	1896	0
70	20250326	183100	50279128	1896	1896	1896	1896	0
71	20250326	183000	50279128	1896	1896	1896	1896	0
72	20250326	182900	50279128	1896	1896	1896	1896	0
73	20250326	182800	50279128	1896	1896	1896	1896	0
74	20250326	182700	50279128	1896	1896	1896	1896	0
75	20250326	182600	50279128	1896	1896	1896	1896	0
76	20250326	182500	50279128	1896	1896	1896	1896	0
77	20250326	182400	50279128	1896	1896	1896	1896	0
78	20250326	182300	50279128	1896	1896	1896	1896	0
79	20250326	182200	50279128	1896	1896	1896	1896	0
80	20250326	182100	50279128	1896	1896	1896	1896	0
81	20250326	182000	50279128	1896	1896	1896	1896	0
82	20250326	181900	50279128	1896	1896	1896	1896	0
83	20250326	181800	50279128	1896	1896	1896	1896	0
84	20250326	181700	50279128	1896	1896	1896	1896	0
85	20250326	181600	50279128	1896	1896	1896	1896	0
86	20250326	181500	50279128	1896	1896	1896	1896	0
87	20250326	181400	50279128	1896	1896	1896	1896	0
88	20250326	181300	50279128	1896	1896	1896	1896	0
89	20250326	181200	50279128	1896	1896	1896	1896	0
90	20250326	181100	50279128	1896	1896	1896	1896	0
91	20250326	181000	50279128	1896	1896	1896	1896	0
92	20250326	180900	50279128	1896	1896	1896	1896	355
93	20250326	180800	50279128	1896	1896	1896	1896	0
94	20250326	180700	50279128	1896	1896	1896	1896	0
95	20250326	180600	50279128	1896	1896	1896	1896	0
96	20250326	180500	50279128	1896	1896	1896	1896	0
97	20250326	180400	50279128	1896	1896	1896	1896	0
98	20250326	180300	50279128	1896	1896	1896	1896	0
99	20250326	180200	50279128	1896	1896	1896	1896	0
100	20250326	180100	50279128	1896	1896	1896	1896	0
101	20250326	180000	50279128	1896	1896	1896	1896	0
102	20250326	175900	50279128	1896	1896	1896	1896	0
103	20250326	175800	50279128	1896	1896	1896	1896	0
104	20250326	175700	50279128	1896	1896	1896	1896	0
105	20250326	175600	50279128	1896	1896	1896	1896	0
106	20250326	175500	50279128	1896	1896	1896	1896	0
107	20250326	175400	50279128	1896	1896	1896	1896	0
108	20250326	175300	50279128	1896	1896	1896	1896	0
109	20250326	175200	50279128	1896	1896	1896	1896	0
110	20250326	175100	50279128	1896	1896	1896	1896	0
111	20250326	175000	50279128	1896	1896	1896	1896	0
112	20250326	174900	50279128	1896	1896	1896	1896	0
113	20250326	174800	50279128	1896	1896	1896	1896	0
114	20250326	174700	50279128	1896	1896	1896	1896	0
115	20250326	174600	50279128	1896	1896	1896	1896	0
116	20250326	174500	50279128	1896	1896	1896	1896	0
117	20250326	174400	50279128	1896	1896	1896	1896	0
118	20250326	174300	50279128	1896	1896	1896	1896	0
119	20250326	174200	50279128	1896	1896	1896	1896	0
120	20250326	174100	50279128	1896	1896	1896	1896	0
121	20250326	174000	50279128	1896	1896	1896	1896	0
122	20250326	173900	50279128	1896	1896	1896	1896	355
123	20250326	173800	50279128	1896	1896	1896	1896	0
124	20250326	173700	50279128	1896	1896	1896	1896	0
125	20250326	173600	50279128	1896	1896	1896	1896	0
126	20250326	173500	50279128	1896	1896	1896	1896	0
127	20250326	173400	50279128	1896	1896	1896	1896	0
128	20250326	173300	50279128	1896	1896	1896	1896	0
129	20250326	173200	50279128	1896	1896	1896	1896	0
130	20250326	173100	50279128	1896	1896	1896	1896	0
131	20250326	173000	50279128	1896	1896	1896	1896	0
132	20250326	172900	50279128	1896	1896	1896	1896	0
133	20250326	172800	50279128	1896	1896	1896	1896	0
134	20250326	172700	50279128	1896	1896	1896	1896	0
135	20250326	172600	50279128	1896	1896	1896	1896	0
136	20250326	172500	50279128	1896	1896	1896	1896	0
137	20250326	172400	50279128	1896	1896	1896	1896	0
138	20250326	172300	50279128	1896	1896	1896	1896	0
139	20250326	172200	50279128	1896	1896	1896	1896	0
140	20250326	172100	50279128	1896	1896	1896	1896	0
141	20250326	172000	50279128	1896	1896	1896	1896	0
142	20250326	171900	50279128	1896	1896	1896	1896	0
143	20250326	171800	50279128	1896	1896	1896	1896	0
144	20250326	171700	50279128	1896	1896	1896	1896	0
145	20250326	171600	50279128	1896	1896	1896	1896	0
146	20250326	171500	50279128	1896	1896	1896	1896	0
147	20250326	171400	50279128	1896	1896	1896	1896	0
148	20250326	171300	50279128	1896	1896	1896	1896	0
149	20250326	171200	50279128	1896	1896	1896	1896	0
150	20250326	171100	50279128	1896	1896	1896	1896	0
151	20250326	171000	50279128	1896	1896	1896	1896	0
152	20250326	170900	50279128	1896	1896	1896	1896	355
153	20250326	170800	50279128	1896	1896	1896	1896	0
154	20250326	170700	50279128	1896	1896	1896	1896	0
155	20250326	170600	50279128	1896	1896	1896	1896	0
156	20250326	170500	50279128	1896	1896	1896	1896	0
157	20250326	170400	50279128	1896	1896	1896	1896	0
158	20250326	170300	50279128	1896	1896	1896	1896	0
159	20250326	170200	50279128	1896	1896	1896	1896	0
160	20250326	170100	50279128	1896	1896	1896	1896	0
161	20250326	170000	50279128	1896	1896	1896	1896	0
162	20250326	165900	50279128	1896	1896	1896	1896	0
163	20250326	165800	50279128	1896	1896	1896	1896	0
164	20250326	165700	50279128	1896	1896	1896	1896	0
165	20250326	165600	50279128	1896	1896	1896	1896	0
166	20250326	165500	50279128	1896	1896	1896	1896	0
167	20250326	165400	50279128	1896	1896	1896	1896	0
168	20250326	165300	50279128	1896	1896	1896	1896	0
169	20250326	165200	50279128	1896	1896	1896	1896	0
170	20250326	165100	50279128	1896	1896	1896	1896	0
171	20250326	165000	50279128	1896	1896	1896	1896	0
172	20250326	164900	50279128	1896	1896	1896	1896	0
173	20250326	164800	50279128	1896	1896	1896	1896	0
174	20250326	164700	50279128	1896	1896	1896	1896	0
175	20250326	164600	50279128	1896	1896	1896	1896	0
176	20250326	164500	50279128	1896	1896	1896	1896	0
177	20250326	164400	50279128	1896	1896	1896	1896	0
178	20250326	164300	50279128	1896	1896	1896	1896	0
179	20250326	164200	50279128	1896	1896	1896	1896	0
180	20250326	164100	50279128	1896	1896	1896	1896	0
181	20250326	164000	50279128	1896	1896	1896	1896	0
182	20250326	163900	50279128	1896	1896	1896	1896	355
183	20250326	163800	50279128	1896	1896	1896	1896	0
184	20250326	163700	50279128	1896	1896	1896	1896	0
185	20250326	163600	50279128	1896	1896	1896	1896	0
186	20250326	163500	50279128	1896	1896	1896	1896	0
187	20250326	163400	50279128	1896	1896	1896	1896	0
188	20250326	163300	50279128	1896	1896	1896	1896	0
189	20250326	163200	50279128	1896	1896	1896	1896	0
190	20250326	163100	50279128	1896	1896	1896	1896	0
191	20250326	163000	50279128	1896	1896	1896	1896	0
192	20250326	162900	50279128	1896	1896	1896	1896	0
193	20250326	162800	50279128	1896	1896	1896	1896	0
194	20250326	162700	50279128	1896	1896	1896	1896	0
195	20250326	162600	50279128	1896	1896	1896	1896	0
196	20250326	162500	50279128	1896	1896	1896	1896	0
197	20250326	162400	50279128	1896	1896	1896	1896	0
198	20250326	162300	50279128	1896	1896	1896	1896	0
199	20250326	162200	50279128	1896	1896	1896	1896	0
200	20250326	162100	50279128	1896	1896	1896	1896	0
201	20250326	162000	50279128	1896	1896	1896	1896	0
202	20250326	161900	50279128	1896	1896	1896	1896	0
203	20250326	161800	50279128	1896	1896	1896	1896	0
204	20250326	161700	50279128	1896	1896	1896	1896	0
205	20250326	161600	50279128	1896	1896	1896	1896	0
206	20250326	161500	50279128	1896	1896	1896	1896	0
207	20250326	161400	50279128	1896	1896	1896	1896	0
208	20250326	161300	50279128	1896	1896	1896	1896	0
209	20250326	161200	50279128	1896	1896	1896	1896	0
210	20250326	161100	50279128	1896	1896	1896	1896	0
211	20250326	161000	50279128	1896	1896	1896	1896	0
212	20250326	160900	50279128	1896	1896	1896	1896	355
213	20250326	160800	50279128	1896	1896	1896	1896	0
214	20250326	160700	50279128	1896	1896	1896	1896	0
215	20250326	160600	50279128	1896	1896	1896	1896	0
216	20250326	160500	50279128	1896	1896	1896	1896	0
217	20250326	160400	50279128	1896	1896	1896	1896	0
218	20250326	160300	50279128	1896	1896	1896	1896	0
219	20250326	160200	50279128	1896	1896	1896	1896	0
220	20250326	160100	50279128	1896	1896	1896	1896	0
221	20250326	160000	50279128	1896	1896	1896	1896	0
222	20250326	155900	50279128	1896	1896	1896	1896	0
223	20250326	155800	50279128	1896	1896	1896	1896	0
224	20250326	155700	50279128	1896	1896	1896	1896	0
225	20250326	155600	50279128	1896	1896	1896	1896	0
226	20250326	155500	50279128	1896	1896	1896	1896	0
227	20250326	155400	50279128	1896	1896	1896	1896	0
228	20250326	155300	50279128	1896	1896	1896	1896	0
229	20250326	155200	50279128	1896	1896	1896	1896	0
230	20250326	155100	50279128	1896	1896	1896	1896	0
231	20250326	155000	50279128	1896	1896	1896	1896	0
232	20250326	154900	50279128	1896	1896	1896	1896	0
233	20250326	154800	50279128	1896	1896	1896	1896	0
234	20250326	154700	50279128	1896	1896	1896	1896	0
235	20250326	154600	50279128	1896	1896	1896	1896	0
236	20250326	154500	50279128	1896	1896	1896	1896	0
237	20250326	154400	50279128	1896	1896	1896	1896	0
238	20250326	154300	50279128	1896	1896	1896	1896	0
239	20250326	154200	50279128	1896	1896	1896	1896	0
240	20250326	154100	50279128	1896	1896	1896	1896	0
241	20250326	154000	50279128	1896	1896	1896	1896	0
242	20250326	153900	50279128	1896	1896	1896	1896	355
243	20250326	153800	50279128	1896	1896	1896	1896	0
244	20250326	153700	50279128	1896	1896	1896	1896	0
245	20250326	153600	50279128	1896	1896	1896	1896	0
246	20250326	153500	50279128	1896	1896	1896	1896	0
247	20250326	153400	50279128	1896	1896	1896	1896	0
248	20250326	153300	50279128	1896	1896	1896	1896	0
249	20250326	153200	50279128	1896	1896	1896	1896	0
250	20250326	153100	50279128	1896	1896	1896	1896	0
251	20250326	153000	50279128	1896	1896	1896	1896	355
252	20250326	152900	49606048	1884	1884	1884	1884	0
253	20250326	152800	49606048	1884	1884	1884	1884	0
254	20250326	152700	49606048	1884	1884	1884	1884	0
255	20250326	152600	49606048	1884	1884	1884	1884	0
256	20250326	152500	49606048	1884	1884	1884	1884	0
257	20250326	152400	49606048	1884	1884	1884	1884	0
258	20250326	152300	49606048	1884	1884	1884	1884	0
259	20250326	152200	49606048	1884	1884	1884	1884	0
260	20250326	152100	49606048	1884	1884	1884	1884	0
261	20250326	152000	49606048	1884	1884	1884	1884	0
262	20250326	151900	49606048	1884	1896	1896	1884	1109
263	20250326	151800	47515769	1897	1897	1897	1897	0
264	20250326	151700	47515769	1897	1897	1897	1897	0
265	20250326	151600	47515769	1897	1897	1897	1897	1
266	20250326	151500	47513872	1888	1888	1888	1888	0
267	20250326	151400	47513872	1888	1886	1888	1884	1026
268	20250326	151300	45579247	1888	1888	1888	1888	0
269	20250326	151200	45579247	1888	1888	1888	1888	0
270	20250326	151100	45579247	1888	1888	1888	1888	0
271	20250326	151000	45579247	1888	1889	1889	1887	32
272	20250326	150900	45518860	1888	1888	1888	1888	0
273	20250326	150800	45518860	1888	1898	1898	1888	116
274	20250326	150700	45299431	1889	1897	1898	1889	258
275	20250326	150600	44809955	1897	1897	1897	1897	0
276	20250326	150500	44809955	1897	1897	1897	1897	0
277	20250326	150400	44809955	1897	1897	1897	1897	0
278	20250326	150300	44809955	1897	1897	1897	1897	0
279	20250326	150200	44809955	1897	1897	1897	1897	0
280	20250326	150100	44809955	1897	1897	1897	1897	0
281	20250326	150000	44809955	1897	1897	1897	1897	0
282	20250326	145900	44809955	1897	1897	1897	1897	0
283	20250326	145800	44809955	1897	1897	1897	1897	1
284	20250326	145700	44808058	1888	1888	1888	1888	0
285	20250326	145600	44808058	1888	1888	1888	1888	0
286	20250326	145500	44808058	1888	1888	1888	1888	465
287	20250326	145400	43930138	1888	1890	1890	1888	2000
288	20250326	145300	40153818	1890	1890	1890	1890	0
289	20250326	145200	40153818	1890	1890	1890	1890	0
290	20250326	145100	40153818	1890	1890	1890	1890	0
291	20250326	145000	40153818	1890	1890	1890	1890	0
292	20250326	144900	40153818	1890	1890	1890	1890	0
293	20250326	144800	40153818	1890	1890	1890	1890	1
294	20250326	144700	40151928	1897	1897	1897	1897	0
295	20250326	144600	40151928	1897	1897	1897	1897	0
296	20250326	144500	40151928	1897	1897	1897	1897	0
297	20250326	144400	40151928	1897	1897	1897	1897	0
298	20250326	144300	40151928	1897	1897	1897	1897	0
299	20250326	144200	40151928	1897	1897	1897	1897	0
300	20250326	144100	40151928	1897	1897	1897	1897	0
301	20250326	144000	40151928	1897	1897	1897	1897	0
302	20250326	143900	40151928	1897	1897	1897	1897	1000
303	20250326	143800	38254928	1897	1897	1897	1897	100
304	20250326	143700	38065228	1897	1897	1897	1897	1
305	20250326	143600	38063331	1893	1893	1893	1893	0
306	20250326	143500	38063331	1893	1893	1893	1893	0
307	20250326	143400	38063331	1893	1893	1893	1893	0
308	20250326	143300	38063331	1893	1893	1893	1893	0
309	20250326	143200	38063331	1893	1893	1893	1893	6
310	20250326	143100	38051973	1893	1893	1893	1893	14
311	20250326	143000	38025471	1889	1889	1889	1889	18
312	20250326	142900	37991469	1890	1890	1890	1890	20
313	20250326	142800	37953669	1890	1890	1890	1890	20
314	20250326	142700	37915869	1888	1888	1888	1888	0
315	20250326	142600	37915869	1888	1888	1888	1888	0
316	20250326	142500	37915869	1888	1888	1888	1888	0
317	20250326	142400	37915869	1888	1888	1888	1888	0
318	20250326	142300	37915869	1888	1888	1888	1888	0
319	20250326	142200	37915869	1888	1888	1888	1888	0
320	20250326	142100	37915869	1888	1888	1888	1888	0
321	20250326	142000	37915869	1888	1888	1888	1888	0
322	20250326	141900	37915869	1888	1889	1889	1888	100
323	20250326	141800	37727065	1893	1893	1893	1893	1
324	20250326	141700	37725172	1893	1893	1893	1893	2
325	20250326	141600	37721386	1893	1893	1893	1893	0
326	20250326	141500	37721386	1893	1890	1893	1888	491
327	20250326	141400	36794001	1890	1890	1890	1890	130
328	20250326	141300	36548301	1890	1891	1891	1890	150
329	20250326	141200	36264788	1895	1895	1895	1895	0
330	20250326	141100	36264788	1895	1895	1895	1895	1
331	20250326	141000	36262893	1892	1897	1897	1892	251
332	20250326	140900	35787996	1897	1897	1897	1897	0
333	20250326	140800	35787996	1897	1895	1897	1892	1001
334	20250326	140700	33893639	1895	1895	1895	1895	0
335	20250326	140600	33893639	1895	1895	1895	1895	0
336	20250326	140500	33893639	1895	1895	1895	1895	0
337	20250326	140400	33893639	1895	1895	1895	1895	0
338	20250326	140300	33893639	1895	1896	1896	1895	106
339	20250326	140200	33692761	1896	1897	1897	1896	438
340	20250326	140100	32862298	1897	1897	1897	1897	0
341	20250326	140000	32862298	1897	1897	1897	1897	2
342	20250326	135900	32858504	1898	1898	1898	1898	105
343	20250326	135800	32659214	1897	1897	1897	1897	0
344	20250326	135700	32659214	1897	1897	1897	1897	5
345	20250326	135600	32649729	1896	1896	1896	1896	0
346	20250326	135500	32649729	1896	1896	1896	1896	0
347	20250326	135400	32649729	1896	1896	1896	1896	0
348	20250326	135300	32649729	1896	1896	1896	1896	0
349	20250326	135200	32649729	1896	1896	1896	1896	0
350	20250326	135100	32649729	1896	1896	1896	1896	0
351	20250326	135000	32649729	1896	1896	1896	1896	0
352	20250326	134900	32649729	1896	1896	1896	1896	0
353	20250326	134800	32649729	1896	1896	1896	1896	0
354	20250326	134700	32649729	1896	1896	1896	1896	0
355	20250326	134600	32649729	1896	1896	1896	1896	0
356	20250326	134500	32649729	1896	1896	1896	1896	0
357	20250326	134400	32649729	1896	1897	1897	1896	26
358	20250326	134300	32600408	1898	1898	1898	1898	0
359	20250326	134200	32600408	1898	1898	1898	1898	0
360	20250326	134100	32600408	1898	1898	1898	1898	0
361	20250326	134000	32600408	1898	1898	1898	1898	0
362	20250326	133900	32600408	1898	1898	1898	1898	0
363	20250326	133800	32600408	1898	1898	1898	1898	0
364	20250326	133700	32600408	1898	1898	1898	1898	0
365	20250326	133600	32600408	1898	1898	1898	1898	0
366	20250326	133500	32600408	1898	1898	1898	1898	0
367	20250326	133400	32600408	1898	1898	1898	1898	2
368	20250326	133300	32596612	1898	1898	1898	1898	0
369	20250326	133200	32596612	1898	1898	1898	1898	20
370	20250326	133100	32558652	1898	1898	1898	1898	0
371	20250326	133000	32558652	1898	1898	1898	1898	0
372	20250326	132900	32558652	1898	1898	1898	1898	1
373	20250326	132800	32556754	1898	1898	1898	1898	25
374	20250326	132700	32509304	1898	1898	1898	1898	1
375	20250326	132600	32507406	1897	1897	1897	1897	0
376	20250326	132500	32507406	1897	1897	1897	1897	0
377	20250326	132400	32507406	1897	1897	1897	1897	1
378	20250326	132300	32505509	1897	1897	1897	1897	8
379	20250326	132200	32490333	1897	1897	1897	1897	0
380	20250326	132100	32490333	1897	1897	1897	1897	15
381	20250326	132000	32461878	1898	1898	1898	1898	5
382	20250326	131900	32452388	1898	1898	1898	1898	0
383	20250326	131800	32452388	1898	1898	1898	1898	3
384	20250326	131700	32446694	1896	1896	1896	1896	0
385	20250326	131600	32446694	1896	1897	1897	1896	241
386	20250326	131500	31989645	1897	1897	1897	1897	0
387	20250326	131400	31989645	1897	1897	1897	1897	0
388	20250326	131300	31989645	1897	1897	1897	1897	0
389	20250326	131200	31989645	1897	1897	1897	1897	0
390	20250326	131100	31989645	1897	1897	1897	1897	128
391	20250326	131000	31746829	1898	1898	1898	1898	0
392	20250326	130900	31746829	1898	1898	1898	1898	0
393	20250326	130800	31746829	1898	1898	1898	1898	19
394	20250326	130700	31710767	1895	1895	1895	1895	2
395	20250326	130600	31706977	1898	1898	1898	1898	5
396	20250326	130500	31697487	1898	1898	1898	1898	20
397	20250326	130400	31659527	1898	1898	1898	1898	0
398	20250326	130300	31659527	1898	1898	1898	1898	40
399	20250326	130200	31583607	1903	1903	1903	1903	0
400	20250326	130100	31583607	1903	1903	1903	1903	0
401	20250326	130000	31583607	1903	1897	1903	1897	600
402	20250326	125900	30445396	1903	1903	1903	1903	1
403	20250326	125800	30443493	1898	1902	1902	1898	1675
404	20250326	125700	27264271	1902	1902	1902	1902	1
405	20250326	125600	27262369	1897	1902	1903	1897	4124
406	20250326	125500	19435907	1903	1903	1903	1903	0
407	20250326	125400	19435907	1903	1903	1903	1903	0
408	20250326	125300	19435907	1903	1903	1903	1903	0
409	20250326	125200	19435907	1903	1902	1903	1902	935
410	20250326	125100	17656603	1898	1898	1898	1898	0
411	20250326	125000	17656603	1898	1898	1898	1898	0
412	20250326	124900	17656603	1898	1898	1898	1898	0
413	20250326	124800	17656603	1898	1898	1898	1898	250
414	20250326	124700	17182103	1904	1904	1904	1904	0
415	20250326	124600	17182103	1904	1904	1904	1904	0
416	20250326	124500	17182103	1904	1904	1904	1904	0
417	20250326	124400	17182103	1904	1904	1904	1904	0
418	20250326	124300	17182103	1904	1904	1904	1904	0
419	20250326	124200	17182103	1904	1904	1904	1904	0
420	20250326	124100	17182103	1904	1904	1904	1904	0
421	20250326	124000	17182103	1904	1904	1904	1904	0
422	20250326	123900	17182103	1904	1904	1904	1904	0
423	20250326	123800	17182103	1904	1904	1904	1904	0
424	20250326	123700	17182103	1904	1904	1904	1904	0
425	20250326	123600	17182103	1904	1904	1904	1904	0
426	20250326	123500	17182103	1904	1904	1904	1904	0
427	20250326	123400	17182103	1904	1904	1904	1904	0
428	20250326	123300	17182103	1904	1904	1904	1904	0
429	20250326	123200	17182103	1904	1904	1904	1904	0
430	20250326	123100	17182103	1904	1904	1904	1904	0
431	20250326	123000	17182103	1904	1904	1904	1904	0
432	20250326	122900	17182103	1904	1904	1904	1904	0
433	20250326	122800	17182103	1904	1904	1904	1904	0
434	20250326	122700	17182103	1904	1904	1904	1904	0
435	20250326	122600	17182103	1904	1904	1904	1904	0
436	20250326	122500	17182103	1904	1904	1904	1904	0
437	20250326	122400	17182103	1904	1904	1904	1904	0
438	20250326	122300	17182103	1904	1904	1904	1904	0
439	20250326	122200	17182103	1904	1903	1904	1903	2
440	20250326	122100	17178296	1904	1904	1904	1904	0
441	20250326	122000	17178296	1904	1903	1904	1903	2
442	20250326	121900	17174489	1904	1904	1904	1904	0
443	20250326	121800	17174489	1904	1904	1904	1904	0
444	20250326	121700	17174489	1904	1904	1904	1904	0
445	20250326	121600	17174489	1904	1904	1904	1904	0
446	20250326	121500	17174489	1904	1904	1904	1904	0
447	20250326	121400	17174489	1904	1904	1904	1904	0
448	20250326	121300	17174489	1904	1904	1904	1904	0
449	20250326	121200	17174489	1904	1904	1904	1904	0
450	20250326	121100	17174489	1904	1904	1904	1904	0
451	20250326	121000	17174489	1904	1904	1904	1904	0
452	20250326	120900	17174489	1904	1904	1904	1904	0
453	20250326	120800	17174489	1904	1904	1904	1904	0
454	20250326	120700	17174489	1904	1904	1904	1904	0
455	20250326	120600	17174489	1904	1904	1904	1904	0
456	20250326	120500	17174489	1904	1904	1904	1904	0
457	20250326	120400	17174489	1904	1903	1904	1903	100
458	20250326	120300	16984090	1904	1904	1904	1904	0
459	20250326	120200	16984090	1904	1903	1904	1903	2
460	20250326	120100	16980283	1892	1892	1892	1892	10
461	20250326	120000	16961363	1904	1904	1904	1904	0
462	20250326	115900	16961363	1904	1904	1904	1904	0
463	20250326	115800	16961363	1904	1904	1904	1904	0
464	20250326	115700	16961363	1904	1904	1904	1904	0
465	20250326	115600	16961363	1904	1904	1904	1904	0
466	20250326	115500	16961363	1904	1904	1904	1904	0
467	20250326	115400	16961363	1904	1904	1904	1904	0
468	20250326	115300	16961363	1904	1904	1904	1904	0
469	20250326	115200	16961363	1904	1904	1904	1904	0
470	20250326	115100	16961363	1904	1904	1904	1904	0
471	20250326	115000	16961363	1904	1903	1904	1903	15
472	20250326	114900	16932804	1904	1904	1904	1904	0
473	20250326	114800	16932804	1904	1904	1904	1904	0
474	20250326	114700	16932804	1904	1904	1904	1904	1
475	20250326	114600	16930900	1904	1903	1904	1903	59
476	20250326	114500	16818565	1904	1904	1904	1904	0
477	20250326	114400	16818565	1904	1904	1904	1904	0
478	20250326	114300	16818565	1904	1904	1904	1904	0
479	20250326	114200	16818565	1904	1904	1904	1904	0
480	20250326	114100	16818565	1904	1904	1904	1904	0
481	20250326	114000	16818565	1904	1904	1904	1904	0
482	20250326	113900	16818565	1904	1904	1904	1904	0
483	20250326	113800	16818565	1904	1904	1904	1904	0
484	20250326	113700	16818565	1904	1904	1904	1904	0
485	20250326	113600	16818565	1904	1904	1904	1904	0
486	20250326	113500	16818565	1904	1904	1904	1904	0
487	20250326	113400	16818565	1904	1904	1904	1904	10
488	20250326	113300	16799525	1904	1904	1904	1904	0
489	20250326	113200	16799525	1904	1904	1904	1904	0
490	20250326	113100	16799525	1904	1904	1904	1904	0
491	20250326	113000	16799525	1904	1904	1904	1904	0
492	20250326	112900	16799525	1904	1904	1904	1904	0
493	20250326	112800	16799525	1904	1904	1904	1904	0
494	20250326	112700	16799525	1904	1904	1904	1904	0
495	20250326	112600	16799525	1904	1904	1904	1904	0
496	20250326	112500	16799525	1904	1904	1904	1904	10
497	20250326	112400	16780485	1904	1904	1904	1904	0
498	20250326	112300	16780485	1904	1904	1904	1904	0
499	20250326	112200	16780485	1904	1904	1904	1904	0
500	20250326	112100	16780485	1904	1903	1904	1903	2
501	20250326	112000	16776678	1892	1893	1893	1892	260
502	20250326	111900	16284510	1905	1905	1905	1905	0
503	20250326	111800	16284510	1905	1905	1905	1905	0
504	20250326	111700	16284510	1905	1905	1905	1905	0
505	20250326	111600	16284510	1905	1905	1905	1905	0
506	20250326	111500	16284510	1905	1905	1905	1905	0
507	20250326	111400	16284510	1905	1905	1905	1905	0
508	20250326	111300	16284510	1905	1905	1905	1905	0
509	20250326	111200	16284510	1905	1905	1905	1905	0
510	20250326	111100	16284510	1905	1905	1905	1905	0
511	20250326	111000	16284510	1905	1905	1905	1905	0
512	20250326	110900	16284510	1905	1895	1905	1894	2320
513	20250326	110800	11880577	1895	1895	1895	1895	10
514	20250326	110700	11861627	1905	1905	1905	1905	0
515	20250326	110600	11861627	1905	1905	1905	1905	0
516	20250326	110500	11861627	1905	1905	1905	1905	0
517	20250326	110400	11861627	1905	1905	1905	1905	0
518	20250326	110300	11861627	1905	1905	1905	1905	0
519	20250326	110200	11861627	1905	1905	1905	1905	0
520	20250326	110100	11861627	1905	1905	1905	1905	0
521	20250326	110000	11861627	1905	1905	1905	1905	1
522	20250326	105900	11859722	1905	1905	1905	1905	0
523	20250326	105800	11859722	1905	1905	1905	1905	0
524	20250326	105700	11859722	1905	1905	1905	1905	0
525	20250326	105600	11859722	1905	1905	1905	1905	0
526	20250326	105500	11859722	1905	1905	1905	1905	1
527	20250326	105400	11857817	1905	1905	1905	1905	0
528	20250326	105300	11857817	1905	1905	1905	1905	0
529	20250326	105200	11857817	1905	1905	1905	1905	1
530	20250326	105100	11855912	1904	1904	1904	1904	0
531	20250326	105000	11855912	1904	1902	1904	1902	100
532	20250326	104900	11665648	1892	1892	1892	1892	0
533	20250326	104800	11665648	1892	1892	1892	1892	0
534	20250326	104700	11665648	1892	1892	1892	1892	1
535	20250326	104600	11663756	1903	1903	1903	1903	0
536	20250326	104500	11663756	1903	1903	1903	1903	0
537	20250326	104400	11663756	1903	1903	1903	1903	0
538	20250326	104300	11663756	1903	1903	1903	1903	0
539	20250326	104200	11663756	1903	1903	1903	1903	0
540	20250326	104100	11663756	1903	1903	1903	1903	0
541	20250326	104000	11663756	1903	1903	1903	1903	0
542	20250326	103900	11663756	1903	1903	1903	1903	0
543	20250326	103800	11663756	1903	1903	1903	1903	0
544	20250326	103700	11663756	1903	1903	1903	1903	0
545	20250326	103600	11663756	1903	1903	1903	1903	0
546	20250326	103500	11663756	1903	1903	1903	1903	0
547	20250326	103400	11663756	1903	1903	1903	1903	0
548	20250326	103300	11663756	1903	1903	1903	1903	0
549	20250326	103200	11663756	1903	1903	1903	1903	1
550	20250326	103100	11661853	1903	1903	1903	1903	105
551	20250326	103000	11462038	1903	1903	1903	1903	20
552	20250326	102900	11423978	1903	1903	1903	1903	1
553	20250326	102800	11422075	1902	1902	1902	1902	1
554	20250326	102700	11420173	1892	1892	1892	1892	200
555	20250326	102600	11041773	1892	1892	1892	1892	0
556	20250326	102500	11041773	1892	1892	1892	1892	59
557	20250326	102400	10930145	1903	1903	1903	1903	0
558	20250326	102300	10930145	1903	1903	1903	1903	0
559	20250326	102200	10930145	1903	1902	1903	1902	112
560	20250326	102100	10717010	1903	1903	1903	1903	0
561	20250326	102000	10717010	1903	1903	1903	1903	0
562	20250326	101900	10717010	1903	1903	1903	1903	0
563	20250326	101800	10717010	1903	1903	1903	1903	0
564	20250326	101700	10717010	1903	1903	1903	1903	0
565	20250326	101600	10717010	1903	1903	1903	1903	0
566	20250326	101500	10717010	1903	1903	1903	1903	0
567	20250326	101400	10717010	1903	1903	1903	1903	0
568	20250326	101300	10717010	1903	1903	1903	1903	0
569	20250326	101200	10717010	1903	1903	1903	1903	0
570	20250326	101100	10717010	1903	1903	1903	1903	0
571	20250326	101000	10717010	1903	1903	1903	1903	0
572	20250326	100900	10717010	1903	1903	1903	1903	1
573	20250326	100800	10715107	1890	1890	1890	1890	595
574	20250326	100700	9590557	1888	1888	1888	1888	23
575	20250326	100600	9547133	1889	1890	1890	1889	784
576	20250326	100500	8065751	1890	1890	1890	1890	5
577	20250326	100400	8056301	1890	1890	1890	1890	0
578	20250326	100300	8056301	1890	1890	1890	1890	0
579	20250326	100200	8056301	1890	1891	1891	1890	194
580	20250326	100100	7689547	1903	1903	1903	1903	0
581	20250326	100000	7689547	1903	1903	1903	1903	0
582	20250326	095900	7689547	1903	1903	1903	1903	0
583	20250326	095800	7689547	1903	1903	1903	1903	0
584	20250326	095700	7689547	1903	1903	1903	1903	0
585	20250326	095600	7689547	1903	1903	1903	1903	0
586	20250326	095500	7689547	1903	1891	1903	1891	27
587	20250326	095400	7638370	1889	1889	1889	1889	0
588	20250326	095300	7638370	1889	1889	1889	1889	0
589	20250326	095200	7638370	1889	1889	1889	1889	0
590	20250326	095100	7638370	1889	1889	1889	1889	0
591	20250326	095000	7638370	1889	1889	1889	1889	0
592	20250326	094900	7638370	1889	1890	1890	1889	55
593	20250326	094800	7534470	1899	1899	1899	1899	100
594	20250326	094700	7344570	1907	1907	1907	1907	0
595	20250326	094600	7344570	1907	1907	1907	1907	0
596	20250326	094500	7344570	1907	1907	1907	1907	1
597	20250326	094400	7342663	1907	1907	1907	1907	3
598	20250326	094300	7336942	1908	1908	1908	1908	0
599	20250326	094200	7336942	1908	1908	1908	1908	0
600	20250326	094100	7336942	1908	1908	1908	1908	0
601	20250326	094000	7336942	1908	1887	1908	1887	468
602	20250326	093900	6453805	1910	1910	1910	1910	0
603	20250326	093800	6453805	1910	1910	1910	1910	1
604	20250326	093700	6451895	1887	1887	1887	1887	91
605	20250326	093600	6280178	1888	1890	1890	1888	131
606	20250326	093500	6032728	1891	1892	1892	1891	35
607	20250326	093400	5966530	1913	1913	1913	1913	0
608	20250326	093300	5966530	1913	1892	1913	1892	11
609	20250326	093200	5945508	1900	1900	1900	1900	0
610	20250326	093100	5945508	1900	1900	1900	1900	2
611	20250326	093000	5941708	1913	1913	1913	1913	0
612	20250326	092900	5941708	1913	1913	1913	1913	10
613	20250326	092800	5922578	1893	1893	1893	1893	0
614	20250326	092700	5922578	1893	1893	1893	1893	0
615	20250326	092600	5922578	1893	1894	1894	1893	7
616	20250326	092500	5909322	1914	1914	1914	1914	0
617	20250326	092400	5909322	1914	1914	1914	1914	0
618	20250326	092300	5909322	1914	1914	1914	1914	0
619	20250326	092200	5909322	1914	1914	1914	1914	0
620	20250326	092100	5909322	1914	1910	1914	1910	500
621	20250326	092000	4953842	1909	1907	1909	1907	378
622	20250326	091900	4232276	1907	1907	1907	1907	35
623	20250326	091800	4165531	1909	1909	1909	1909	0
624	20250326	091700	4165531	1909	1909	1909	1909	0
625	20250326	091600	4165531	1909	1909	1909	1909	1
626	20250326	091500	4163622	1888	1888	1888	1888	0
627	20250326	091400	4163622	1888	1888	1888	1888	0
628	20250326	091300	4163622	1888	1888	1888	1888	0
629	20250326	091200	4163622	1888	1888	1888	1888	0
630	20250326	091100	4163622	1888	1888	1888	1888	0
631	20250326	091000	4163622	1888	1888	1888	1888	65
632	20250326	090900	4040902	1888	1888	1888	1888	897
633	20250326	090800	2347366	1910	1910	1910	1910	0
634	20250326	090700	2347366	1910	1910	1910	1910	0
635	20250326	090600	2347366	1910	1890	1910	1887	531
636	20250326	090500	1343220	1884	1884	1884	1884	0
637	20250326	090400	1343220	1884	1884	1884	1884	0
638	20250326	090300	1343220	1884	1884	1884	1884	0
639	20250326	090200	1343220	1884	1884	1884	1884	0
640	20250326	090100	1343220	1884	1884	1884	1884	0
641	20250326	090000	1343220	1884	1883	1900	1883	713