KissMeData/154030/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	202800	454340784	1855	1855	1855	1855	1410
3	20250326	202700	454340784	1855	1855	1855	1855	0
4	20250326	202600	454340784	1855	1855	1855	1855	0
5	20250326	202500	454340784	1855	1855	1855	1855	0
6	20250326	202400	454340784	1855	1855	1855	1855	0
7	20250326	202300	454340784	1855	1855	1855	1855	0
8	20250326	202200	454340784	1855	1855	1855	1855	0
9	20250326	202100	454340784	1855	1855	1855	1855	0
10	20250326	202000	454340784	1855	1855	1855	1855	0
11	20250326	201900	454340784	1855	1855	1855	1855	0
12	20250326	201800	454340784	1855	1855	1855	1855	0
13	20250326	201700	454340784	1855	1855	1855	1855	0
14	20250326	201600	454340784	1855	1855	1855	1855	0
15	20250326	201500	454340784	1855	1855	1855	1855	0
16	20250326	201400	454340784	1855	1855	1855	1855	0
17	20250326	201300	454340784	1855	1855	1855	1855	0
18	20250326	201200	454340784	1855	1855	1855	1855	0
19	20250326	201100	454340784	1855	1855	1855	1855	0
20	20250326	201000	454340784	1855	1855	1855	1855	0
21	20250326	200900	454340784	1855	1855	1855	1855	0
22	20250326	200800	454340784	1855	1855	1855	1855	0
23	20250326	200700	454340784	1855	1855	1855	1855	0
24	20250326	200600	454340784	1855	1855	1855	1855	0
25	20250326	200500	454340784	1855	1855	1855	1855	0
26	20250326	200400	454340784	1855	1855	1855	1855	0
27	20250326	200300	454340784	1855	1855	1855	1855	0
28	20250326	200200	454340784	1855	1855	1855	1855	0
29	20250326	200100	454340784	1855	1855	1855	1855	0
30	20250326	200000	454340784	1855	1855	1855	1855	0
31	20250326	195900	454340784	1855	1855	1855	1855	0
32	20250326	195800	454340784	1855	1855	1855	1855	1410
33	20250326	195700	454340784	1855	1855	1855	1855	0
34	20250326	195600	454340784	1855	1855	1855	1855	0
35	20250326	195500	454340784	1855	1855	1855	1855	0
36	20250326	195400	454340784	1855	1855	1855	1855	0
37	20250326	195300	454340784	1855	1855	1855	1855	0
38	20250326	195200	454340784	1855	1855	1855	1855	0
39	20250326	195100	454340784	1855	1855	1855	1855	0
40	20250326	195000	454340784	1855	1855	1855	1855	0
41	20250326	194900	454340784	1855	1855	1855	1855	0
42	20250326	194800	454340784	1855	1855	1855	1855	0
43	20250326	194700	454340784	1855	1855	1855	1855	0
44	20250326	194600	454340784	1855	1855	1855	1855	0
45	20250326	194500	454340784	1855	1855	1855	1855	0
46	20250326	194400	454340784	1855	1855	1855	1855	0
47	20250326	194300	454340784	1855	1855	1855	1855	0
48	20250326	194200	454340784	1855	1855	1855	1855	0
49	20250326	194100	454340784	1855	1855	1855	1855	0
50	20250326	194000	454340784	1855	1855	1855	1855	0
51	20250326	193900	454340784	1855	1855	1855	1855	0
52	20250326	193800	454340784	1855	1855	1855	1855	0
53	20250326	193700	454340784	1855	1855	1855	1855	0
54	20250326	193600	454340784	1855	1855	1855	1855	0
55	20250326	193500	454340784	1855	1855	1855	1855	0
56	20250326	193400	454340784	1855	1855	1855	1855	0
57	20250326	193300	454340784	1855	1855	1855	1855	0
58	20250326	193200	454340784	1855	1855	1855	1855	0
59	20250326	193100	454340784	1855	1855	1855	1855	0
60	20250326	193000	454340784	1855	1855	1855	1855	0
61	20250326	192900	454340784	1855	1855	1855	1855	0
62	20250326	192800	454340784	1855	1855	1855	1855	1410
63	20250326	192700	454340784	1855	1855	1855	1855	0
64	20250326	192600	454340784	1855	1855	1855	1855	0
65	20250326	192500	454340784	1855	1855	1855	1855	0
66	20250326	192400	454340784	1855	1855	1855	1855	0
67	20250326	192300	454340784	1855	1855	1855	1855	0
68	20250326	192200	454340784	1855	1855	1855	1855	0
69	20250326	192100	454340784	1855	1855	1855	1855	0
70	20250326	192000	454340784	1855	1855	1855	1855	0
71	20250326	191900	454340784	1855	1855	1855	1855	0
72	20250326	191800	454340784	1855	1855	1855	1855	0
73	20250326	191700	454340784	1855	1855	1855	1855	0
74	20250326	191600	454340784	1855	1855	1855	1855	0
75	20250326	191500	454340784	1855	1855	1855	1855	0
76	20250326	191400	454340784	1855	1855	1855	1855	0
77	20250326	191300	454340784	1855	1855	1855	1855	0
78	20250326	191200	454340784	1855	1855	1855	1855	0
79	20250326	191100	454340784	1855	1855	1855	1855	0
80	20250326	191000	454340784	1855	1855	1855	1855	0
81	20250326	190900	454340784	1855	1855	1855	1855	0
82	20250326	190800	454340784	1855	1855	1855	1855	0
83	20250326	190700	454340784	1855	1855	1855	1855	0
84	20250326	190600	454340784	1855	1855	1855	1855	0
85	20250326	190500	454340784	1855	1855	1855	1855	0
86	20250326	190400	454340784	1855	1855	1855	1855	0
87	20250326	190300	454340784	1855	1855	1855	1855	0
88	20250326	190200	454340784	1855	1855	1855	1855	0
89	20250326	190100	454340784	1855	1855	1855	1855	0
90	20250326	190000	454340784	1855	1855	1855	1855	0
91	20250326	185900	454340784	1855	1855	1855	1855	0
92	20250326	185800	454340784	1855	1855	1855	1855	1410
93	20250326	185700	454340784	1855	1855	1855	1855	0
94	20250326	185600	454340784	1855	1855	1855	1855	0
95	20250326	185500	454340784	1855	1855	1855	1855	0
96	20250326	185400	454340784	1855	1855	1855	1855	0
97	20250326	185300	454340784	1855	1855	1855	1855	0
98	20250326	185200	454340784	1855	1855	1855	1855	0
99	20250326	185100	454340784	1855	1855	1855	1855	0
100	20250326	185000	454340784	1855	1855	1855	1855	0
101	20250326	184900	454340784	1855	1855	1855	1855	0
102	20250326	184800	454340784	1855	1855	1855	1855	0
103	20250326	184700	454340784	1855	1855	1855	1855	0
104	20250326	184600	454340784	1855	1855	1855	1855	0
105	20250326	184500	454340784	1855	1855	1855	1855	0
106	20250326	184400	454340784	1855	1855	1855	1855	0
107	20250326	184300	454340784	1855	1855	1855	1855	0
108	20250326	184200	454340784	1855	1855	1855	1855	0
109	20250326	184100	454340784	1855	1855	1855	1855	0
110	20250326	184000	454340784	1855	1855	1855	1855	0
111	20250326	183900	454340784	1855	1855	1855	1855	0
112	20250326	183800	454340784	1855	1855	1855	1855	0
113	20250326	183700	454340784	1855	1855	1855	1855	0
114	20250326	183600	454340784	1855	1855	1855	1855	0
115	20250326	183500	454340784	1855	1855	1855	1855	0
116	20250326	183400	454340784	1855	1855	1855	1855	0
117	20250326	183300	454340784	1855	1855	1855	1855	0
118	20250326	183200	454340784	1855	1855	1855	1855	0
119	20250326	183100	454340784	1855	1855	1855	1855	0
120	20250326	183000	454340784	1855	1855	1855	1855	0
121	20250326	182900	454340784	1855	1855	1855	1855	0
122	20250326	182800	454340784	1855	1855	1855	1855	1410
123	20250326	182700	454340784	1855	1855	1855	1855	0
124	20250326	182600	454340784	1855	1855	1855	1855	0
125	20250326	182500	454340784	1855	1855	1855	1855	0
126	20250326	182400	454340784	1855	1855	1855	1855	0
127	20250326	182300	454340784	1855	1855	1855	1855	0
128	20250326	182200	454340784	1855	1855	1855	1855	0
129	20250326	182100	454340784	1855	1855	1855	1855	0
130	20250326	182000	454340784	1855	1855	1855	1855	0
131	20250326	181900	454340784	1855	1855	1855	1855	0
132	20250326	181800	454340784	1855	1855	1855	1855	0
133	20250326	181700	454340784	1855	1855	1855	1855	0
134	20250326	181600	454340784	1855	1855	1855	1855	0
135	20250326	181500	454340784	1855	1855	1855	1855	0
136	20250326	181400	454340784	1855	1855	1855	1855	0
137	20250326	181300	454340784	1855	1855	1855	1855	0
138	20250326	181200	454340784	1855	1855	1855	1855	0
139	20250326	181100	454340784	1855	1855	1855	1855	0
140	20250326	181000	454340784	1855	1855	1855	1855	0
141	20250326	180900	454340784	1855	1855	1855	1855	0
142	20250326	180800	454340784	1855	1855	1855	1855	0
143	20250326	180700	454340784	1855	1855	1855	1855	0
144	20250326	180600	454340784	1855	1855	1855	1855	0
145	20250326	180500	454340784	1855	1855	1855	1855	0
146	20250326	180400	454340784	1855	1855	1855	1855	0
147	20250326	180300	454340784	1855	1855	1855	1855	0
148	20250326	180200	454340784	1855	1855	1855	1855	0
149	20250326	180100	454340784	1855	1855	1855	1855	0
150	20250326	180000	454340784	1855	1855	1855	1855	0
151	20250326	175900	454340784	1855	1855	1855	1855	0
152	20250326	175800	454340784	1855	1855	1855	1855	1410
153	20250326	175700	454340784	1855	1855	1855	1855	0
154	20250326	175600	454340784	1855	1855	1855	1855	0
155	20250326	175500	454340784	1855	1855	1855	1855	0
156	20250326	175400	454340784	1855	1855	1855	1855	0
157	20250326	175300	454340784	1855	1855	1855	1855	0
158	20250326	175200	454340784	1855	1855	1855	1855	0
159	20250326	175100	454340784	1855	1855	1855	1855	0
160	20250326	175000	454340784	1855	1855	1855	1855	0
161	20250326	174900	454340784	1855	1855	1855	1855	0
162	20250326	174800	454340784	1855	1855	1855	1855	0
163	20250326	174700	454340784	1855	1855	1855	1855	0
164	20250326	174600	454340784	1855	1855	1855	1855	0
165	20250326	174500	454340784	1855	1855	1855	1855	0
166	20250326	174400	454340784	1855	1855	1855	1855	0
167	20250326	174300	454340784	1855	1855	1855	1855	0
168	20250326	174200	454340784	1855	1855	1855	1855	0
169	20250326	174100	454340784	1855	1855	1855	1855	0
170	20250326	174000	454340784	1855	1855	1855	1855	0
171	20250326	173900	454340784	1855	1855	1855	1855	0
172	20250326	173800	454340784	1855	1855	1855	1855	0
173	20250326	173700	454340784	1855	1855	1855	1855	0
174	20250326	173600	454340784	1855	1855	1855	1855	0
175	20250326	173500	454340784	1855	1855	1855	1855	0
176	20250326	173400	454340784	1855	1855	1855	1855	0
177	20250326	173300	454340784	1855	1855	1855	1855	0
178	20250326	173200	454340784	1855	1855	1855	1855	0
179	20250326	173100	454340784	1855	1855	1855	1855	0
180	20250326	173000	454340784	1855	1855	1855	1855	0
181	20250326	172900	454340784	1855	1855	1855	1855	0
182	20250326	172800	454340784	1855	1855	1855	1855	1410
183	20250326	172700	454340784	1855	1855	1855	1855	0
184	20250326	172600	454340784	1855	1855	1855	1855	0
185	20250326	172500	454340784	1855	1855	1855	1855	0
186	20250326	172400	454340784	1855	1855	1855	1855	0
187	20250326	172300	454340784	1855	1855	1855	1855	0
188	20250326	172200	454340784	1855	1855	1855	1855	0
189	20250326	172100	454340784	1855	1855	1855	1855	0
190	20250326	172000	454340784	1855	1855	1855	1855	0
191	20250326	171900	454340784	1855	1855	1855	1855	0
192	20250326	171800	454340784	1855	1855	1855	1855	0
193	20250326	171700	454340784	1855	1855	1855	1855	0
194	20250326	171600	454340784	1855	1855	1855	1855	0
195	20250326	171500	454340784	1855	1855	1855	1855	0
196	20250326	171400	454340784	1855	1855	1855	1855	0
197	20250326	171300	454340784	1855	1855	1855	1855	0
198	20250326	171200	454340784	1855	1855	1855	1855	0
199	20250326	171100	454340784	1855	1855	1855	1855	0
200	20250326	171000	454340784	1855	1855	1855	1855	0
201	20250326	170900	454340784	1855	1855	1855	1855	0
202	20250326	170800	454340784	1855	1855	1855	1855	0
203	20250326	170700	454340784	1855	1855	1855	1855	0
204	20250326	170600	454340784	1855	1855	1855	1855	0
205	20250326	170500	454340784	1855	1855	1855	1855	0
206	20250326	170400	454340784	1855	1855	1855	1855	0
207	20250326	170300	454340784	1855	1855	1855	1855	0
208	20250326	170200	454340784	1855	1855	1855	1855	0
209	20250326	170100	454340784	1855	1855	1855	1855	0
210	20250326	170000	454340784	1855	1855	1855	1855	0
211	20250326	165900	454340784	1855	1855	1855	1855	0
212	20250326	165800	454340784	1855	1855	1855	1855	1410
213	20250326	165700	454340784	1855	1855	1855	1855	0
214	20250326	165600	454340784	1855	1855	1855	1855	0
215	20250326	165500	454340784	1855	1855	1855	1855	0
216	20250326	165400	454340784	1855	1855	1855	1855	0
217	20250326	165300	454340784	1855	1855	1855	1855	0
218	20250326	165200	454340784	1855	1855	1855	1855	0
219	20250326	165100	454340784	1855	1855	1855	1855	0
220	20250326	165000	454340784	1855	1855	1855	1855	0
221	20250326	164900	454340784	1855	1855	1855	1855	0
222	20250326	164800	454340784	1855	1855	1855	1855	0
223	20250326	164700	454340784	1855	1855	1855	1855	0
224	20250326	164600	454340784	1855	1855	1855	1855	0
225	20250326	164500	454340784	1855	1855	1855	1855	0
226	20250326	164400	454340784	1855	1855	1855	1855	0
227	20250326	164300	454340784	1855	1855	1855	1855	0
228	20250326	164200	454340784	1855	1855	1855	1855	0
229	20250326	164100	454340784	1855	1855	1855	1855	0
230	20250326	164000	454340784	1855	1855	1855	1855	0
231	20250326	163900	454340784	1855	1855	1855	1855	0
232	20250326	163800	454340784	1855	1855	1855	1855	0
233	20250326	163700	454340784	1855	1855	1855	1855	0
234	20250326	163600	454340784	1855	1855	1855	1855	0
235	20250326	163500	454340784	1855	1855	1855	1855	0
236	20250326	163400	454340784	1855	1855	1855	1855	0
237	20250326	163300	454340784	1855	1855	1855	1855	0
238	20250326	163200	454340784	1855	1855	1855	1855	0
239	20250326	163100	454340784	1855	1855	1855	1855	0
240	20250326	163000	454340784	1855	1855	1855	1855	0
241	20250326	162900	454340784	1855	1855	1855	1855	0
242	20250326	162800	454340784	1855	1855	1855	1855	1410
243	20250326	162700	454340784	1855	1855	1855	1855	0
244	20250326	162600	454340784	1855	1855	1855	1855	0
245	20250326	162500	454340784	1855	1855	1855	1855	0
246	20250326	162400	454340784	1855	1855	1855	1855	0
247	20250326	162300	454340784	1855	1855	1855	1855	0
248	20250326	162200	454340784	1855	1855	1855	1855	0
249	20250326	162100	454340784	1855	1855	1855	1855	0
250	20250326	162000	454340784	1855	1855	1855	1855	0
251	20250326	161900	454340784	1855	1855	1855	1855	0
252	20250326	161800	454340784	1855	1855	1855	1855	0
253	20250326	161700	454340784	1855	1855	1855	1855	0
254	20250326	161600	454340784	1855	1855	1855	1855	0
255	20250326	161500	454340784	1855	1855	1855	1855	0
256	20250326	161400	454340784	1855	1855	1855	1855	0
257	20250326	161300	454340784	1855	1855	1855	1855	0
258	20250326	161200	454340784	1855	1855	1855	1855	0
259	20250326	161100	454340784	1855	1855	1855	1855	0
260	20250326	161000	454340784	1855	1855	1855	1855	0
261	20250326	160900	454340784	1855	1855	1855	1855	0
262	20250326	160800	454340784	1855	1855	1855	1855	0
263	20250326	160700	454340784	1855	1855	1855	1855	0
264	20250326	160600	454340784	1855	1855	1855	1855	0
265	20250326	160500	454340784	1855	1855	1855	1855	0
266	20250326	160400	454340784	1855	1855	1855	1855	0
267	20250326	160300	454340784	1855	1855	1855	1855	0
268	20250326	160200	454340784	1855	1855	1855	1855	0
269	20250326	160100	454340784	1855	1855	1855	1855	0
270	20250326	160000	454340784	1855	1855	1855	1855	0
271	20250326	155900	454340784	1855	1855	1855	1855	0
272	20250326	155800	454340784	1855	1855	1855	1855	1410
273	20250326	155700	454340784	1855	1855	1855	1855	0
274	20250326	155600	454340784	1855	1855	1855	1855	0
275	20250326	155500	454340784	1855	1855	1855	1855	0
276	20250326	155400	454340784	1855	1855	1855	1855	0
277	20250326	155300	454340784	1855	1855	1855	1855	0
278	20250326	155200	454340784	1855	1855	1855	1855	0
279	20250326	155100	454340784	1855	1855	1855	1855	0
280	20250326	155000	454340784	1855	1855	1855	1855	0
281	20250326	154900	454340784	1855	1855	1855	1855	0
282	20250326	154800	454340784	1855	1855	1855	1855	0
283	20250326	154700	454340784	1855	1855	1855	1855	0
284	20250326	154600	454340784	1855	1855	1855	1855	0
285	20250326	154500	454340784	1855	1855	1855	1855	0
286	20250326	154400	454340784	1855	1855	1855	1855	0
287	20250326	154300	454340784	1855	1855	1855	1855	0
288	20250326	154200	454340784	1855	1855	1855	1855	0
289	20250326	154100	454340784	1855	1855	1855	1855	0
290	20250326	154000	454340784	1855	1855	1855	1855	0
291	20250326	153900	454340784	1855	1855	1855	1855	0
292	20250326	153800	454340784	1855	1855	1855	1855	0
293	20250326	153700	454340784	1855	1855	1855	1855	0
294	20250326	153600	454340784	1855	1855	1855	1855	0
295	20250326	153500	454340784	1855	1855	1855	1855	0
296	20250326	153400	454340784	1855	1855	1855	1855	0
297	20250326	153300	454340784	1855	1855	1855	1855	0
298	20250326	153200	454340784	1855	1855	1855	1855	0
299	20250326	153100	454340784	1855	1855	1855	1855	0
300	20250326	153000	454340784	1855	1855	1855	1855	1410
301	20250326	152900	451725234	1855	1855	1855	1855	0
302	20250326	152800	451725234	1855	1855	1855	1855	0
303	20250326	152700	451725234	1855	1855	1855	1855	0
304	20250326	152600	451725234	1855	1855	1855	1855	0
305	20250326	152500	451725234	1855	1855	1855	1855	0
306	20250326	152400	451725234	1855	1855	1855	1855	0
307	20250326	152300	451725234	1855	1855	1855	1855	0
308	20250326	152200	451725234	1855	1855	1855	1855	0
309	20250326	152100	451725234	1855	1855	1855	1855	0
310	20250326	152000	451725234	1855	1855	1855	1855	0
311	20250326	151900	451725234	1855	1855	1855	1855	0
312	20250326	151800	451725234	1855	1855	1855	1855	0
313	20250326	151700	451725234	1855	1855	1855	1855	0
314	20250326	151600	451725234	1855	1856	1856	1855	251
315	20250326	151500	451259495	1856	1856	1856	1856	0
316	20250326	151400	451259495	1856	1856	1856	1856	0
317	20250326	151300	451259495	1856	1856	1856	1856	1
318	20250326	151200	451257639	1870	1870	1870	1870	100
319	20250326	151100	451070639	1870	1870	1870	1870	0
320	20250326	151000	451070639	1870	1865	1870	1865	1298
321	20250326	150900	448648655	1865	1855	1865	1854	1005
322	20250326	150800	446785324	1855	1855	1855	1855	0
323	20250326	150700	446785324	1855	1855	1855	1855	0
324	20250326	150600	446785324	1855	1855	1855	1855	0
325	20250326	150500	446785324	1855	1855	1855	1855	10
326	20250326	150400	446766774	1856	1855	1856	1855	1102
327	20250326	150300	444722551	1854	1854	1854	1854	0
328	20250326	150200	444722551	1854	1854	1854	1854	3
329	20250326	150100	444716989	1855	1855	1855	1855	256
330	20250326	150000	444242109	1855	1856	1856	1855	2017
331	20250326	145900	440500557	1856	1856	1856	1856	241
332	20250326	145800	440053261	1855	1855	1855	1855	300
333	20250326	145700	439496761	1854	1854	1854	1854	19
334	20250326	145600	439461535	1856	1856	1856	1856	500
335	20250326	145500	438533535	1856	1856	1856	1856	0
336	20250326	145400	438533535	1856	1856	1856	1856	1001
337	20250326	145300	436675679	1866	1866	1866	1866	0
338	20250326	145200	436675679	1866	1866	1866	1866	0
339	20250326	145100	436675679	1866	1866	1866	1866	0
340	20250326	145000	436675679	1866	1865	1866	1865	513
341	20250326	144900	435718434	1864	1864	1864	1864	95
342	20250326	144800	435541354	1865	1865	1865	1865	34
343	20250326	144700	435477944	1856	1856	1856	1856	1
344	20250326	144600	435476088	1855	1855	1855	1855	0
345	20250326	144500	435476088	1855	1855	1855	1855	0
346	20250326	144400	435476088	1855	1856	1856	1855	621
347	20250326	144300	434323916	1870	1870	1870	1870	0
348	20250326	144200	434323916	1870	1870	1870	1870	0
349	20250326	144100	434323916	1870	1870	1870	1870	0
350	20250326	144000	434323916	1870	1870	1870	1870	0
351	20250326	143900	434323916	1870	1870	1870	1870	0
352	20250326	143800	434323916	1870	1870	1870	1870	0
353	20250326	143700	434323916	1870	1870	1870	1870	0
354	20250326	143600	434323916	1870	1870	1870	1870	0
355	20250326	143500	434323916	1870	1870	1870	1870	0
356	20250326	143400	434323916	1870	1870	1870	1870	160
357	20250326	143300	434024716	1871	1871	1871	1871	0
358	20250326	143200	434024716	1871	1871	1871	1871	0
359	20250326	143100	434024716	1871	1871	1871	1871	1
360	20250326	143000	434022845	1855	1856	1856	1855	197
361	20250326	142900	433657346	1856	1856	1856	1856	0
362	20250326	142800	433657346	1856	1856	1856	1856	0
363	20250326	142700	433657346	1856	1856	1856	1856	21
364	20250326	142600	433618370	1855	1861	1861	1855	4204
365	20250326	142500	425812077	1861	1862	1862	1861	56
366	20250326	142400	425707811	1865	1865	1865	1865	746
367	20250326	142300	424316521	1865	1866	1866	1865	35
368	20250326	142200	424251213	1873	1873	1873	1873	0
369	20250326	142100	424251213	1873	1873	1873	1873	5
370	20250326	142000	424241848	1873	1873	1873	1873	0
371	20250326	141900	424241848	1873	1874	1874	1873	779
372	20250326	141800	422782003	1874	1874	1874	1874	32
373	20250326	141700	422722035	1865	1871	1871	1865	3024
374	20250326	141600	417070932	1871	1871	1871	1871	1
375	20250326	141500	417069061	1875	1875	1875	1875	240
376	20250326	141400	416619061	1875	1875	1875	1875	0
377	20250326	141300	416619061	1875	1875	1875	1875	0
378	20250326	141200	416619061	1875	1875	1875	1875	0
379	20250326	141100	416619061	1875	1874	1875	1868	225
380	20250326	141000	416198057	1874	1875	1875	1874	53
381	20250326	140900	416098685	1876	1876	1876	1876	0
382	20250326	140800	416098685	1876	1876	1876	1876	0
383	20250326	140700	416098685	1876	1876	1876	1876	0
384	20250326	140600	416098685	1876	1876	1876	1876	302
385	20250326	140500	415532133	1875	1875	1875	1875	0
386	20250326	140400	415532133	1875	1875	1875	1875	0
387	20250326	140300	415532133	1875	1875	1875	1875	0
388	20250326	140200	415532133	1875	1875	1875	1875	0
389	20250326	140100	415532133	1875	1875	1875	1875	0
390	20250326	140000	415532133	1875	1875	1875	1875	391
391	20250326	135900	414799008	1875	1875	1875	1875	20
392	20250326	135800	414761508	1879	1883	1883	1879	5851
393	20250326	135700	403765327	1889	1889	1889	1889	0
394	20250326	135600	403765327	1889	1886	1889	1886	1030
395	20250326	135500	401820311	1889	1889	1889	1889	0
396	20250326	135400	401820311	1889	1889	1889	1889	194
397	20250326	135300	401453845	1889	1889	1889	1889	0
398	20250326	135200	401453845	1889	1889	1889	1889	0
399	20250326	135100	401453845	1889	1889	1889	1889	3
400	20250326	135000	401448178	1882	1883	1883	1882	203
401	20250326	134900	401066119	1890	1890	1890	1890	0
402	20250326	134800	401066119	1890	1890	1890	1890	0
403	20250326	134700	401066119	1890	1890	1890	1890	0
404	20250326	134600	401066119	1890	1890	1890	1890	0
405	20250326	134500	401066119	1890	1890	1890	1890	0
406	20250326	134400	401066119	1890	1890	1890	1890	0
407	20250326	134300	401066119	1890	1890	1890	1890	205
408	20250326	134200	400678669	1893	1893	1893	1893	52
409	20250326	134100	400580233	1895	1895	1895	1895	0
410	20250326	134000	400580233	1895	1895	1895	1895	0
411	20250326	133900	400580233	1895	1895	1895	1895	0
412	20250326	133800	400580233	1895	1895	1895	1895	0
413	20250326	133700	400580233	1895	1895	1895	1895	0
414	20250326	133600	400580233	1895	1895	1895	1895	0
415	20250326	133500	400580233	1895	1895	1895	1895	0
416	20250326	133400	400580233	1895	1886	1895	1886	500
417	20250326	133300	399634875	1880	1880	1880	1880	0
418	20250326	133200	399634875	1880	1880	1880	1880	0
419	20250326	133100	399634875	1880	1880	1880	1880	194
420	20250326	133000	399270155	1884	1886	1886	1884	26
421	20250326	132900	399221131	1886	1886	1886	1886	16
422	20250326	132800	399190955	1886	1886	1886	1886	0
423	20250326	132700	399190955	1886	1886	1886	1886	0
424	20250326	132600	399190955	1886	1886	1886	1886	45
425	20250326	132500	399106085	1895	1895	1895	1895	0
426	20250326	132400	399106085	1895	1895	1895	1895	0
427	20250326	132300	399106085	1895	1894	1895	1894	215
428	20250326	132200	398698718	1883	1883	1883	1883	0
429	20250326	132100	398698718	1883	1883	1883	1883	1
430	20250326	132000	398696835	1880	1890	1890	1880	10
431	20250326	131900	398678015	1895	1895	1895	1895	119
432	20250326	131800	398452510	1895	1895	1895	1895	0
433	20250326	131700	398452510	1895	1895	1895	1895	5
434	20250326	131600	398443035	1890	1890	1890	1890	400
435	20250326	131500	397687035	1876	1876	1876	1876	0
436	20250326	131400	397687035	1876	1876	1876	1876	50
437	20250326	131300	397593235	1876	1875	1887	1875	2142
438	20250326	131200	393557588	1887	1879	1887	1879	664
439	20250326	131100	392305421	1875	1875	1875	1875	0
440	20250326	131000	392305421	1875	1875	1875	1875	1
441	20250326	130900	392303546	1874	1874	1874	1874	0
442	20250326	130800	392303546	1874	1874	1874	1874	0
443	20250326	130700	392303546	1874	1874	1874	1874	0
444	20250326	130600	392303546	1874	1874	1874	1874	0
445	20250326	130500	392303546	1874	1874	1874	1874	0
446	20250326	130400	392303546	1874	1874	1874	1874	0
447	20250326	130300	392303546	1874	1874	1874	1874	0
448	20250326	130200	392303546	1874	1874	1874	1874	53
449	20250326	130100	392204224	1878	1878	1878	1878	0
450	20250326	130000	392204224	1878	1878	1878	1878	0
451	20250326	125900	392204224	1878	1878	1878	1878	11
452	20250326	125800	392183566	1878	1878	1878	1878	0
453	20250326	125700	392183566	1878	1878	1878	1878	0
454	20250326	125600	392183566	1878	1878	1878	1878	0
455	20250326	125500	392183566	1878	1878	1878	1878	1
456	20250326	125400	392181688	1869	1869	1869	1869	0
457	20250326	125300	392181688	1869	1869	1869	1869	0
458	20250326	125200	392181688	1869	1869	1869	1869	0
459	20250326	125100	392181688	1869	1868	1869	1868	51
460	20250326	125000	392086419	1868	1868	1868	1868	100
461	20250326	124900	391899619	1868	1868	1868	1868	0
462	20250326	124800	391899619	1868	1868	1868	1868	0
463	20250326	124700	391899619	1868	1869	1869	1868	1000
464	20250326	124600	390031502	1869	1869	1869	1869	18
465	20250326	124500	389997860	1869	1869	1869	1869	18
466	20250326	124400	389964218	1878	1872	1878	1872	267
467	20250326	124300	389464274	1871	1871	1871	1871	0
468	20250326	124200	389464274	1871	1871	1871	1871	6
469	20250326	124100	389453048	1871	1871	1871	1871	655
470	20250326	124000	388227543	1871	1871	1871	1871	1816
471	20250326	123900	384829807	1871	1871	1871	1871	0
472	20250326	123800	384829807	1871	1871	1871	1871	100
473	20250326	123700	384642707	1871	1881	1881	1871	4614
474	20250326	123600	375979310	1880	1880	1880	1880	1
475	20250326	123500	375977430	1886	1886	1886	1886	1
476	20250326	123400	375975544	1880	1880	1880	1880	0
477	20250326	123300	375975544	1880	1880	1880	1880	0
478	20250326	123200	375975544	1880	1880	1880	1880	0
479	20250326	123100	375975544	1880	1882	1882	1880	998
480	20250326	123000	374098531	1882	1882	1882	1882	257
481	20250326	122900	373614857	1886	1886	1886	1886	0
482	20250326	122800	373614857	1886	1886	1886	1886	0
483	20250326	122700	373614857	1886	1886	1886	1886	0
484	20250326	122600	373614857	1886	1886	1886	1886	0
485	20250326	122500	373614857	1886	1886	1886	1886	90
486	20250326	122400	373445117	1896	1896	1896	1896	0
487	20250326	122300	373445117	1896	1895	1897	1895	1288
488	20250326	122200	371003077	1897	1897	1897	1897	0
489	20250326	122100	371003077	1897	1890	1897	1890	237
490	20250326	122000	370553966	1890	1890	1890	1890	105
491	20250326	121900	370355516	1890	1886	1890	1886	360
492	20250326	121800	369676419	1886	1886	1886	1886	1
493	20250326	121700	369674533	1886	1882	1886	1882	3072
494	20250326	121600	363892700	1882	1882	1882	1882	11
495	20250326	121500	363871998	1881	1881	1882	1881	333
496	20250326	121400	363245399	1881	1881	1881	1881	21
497	20250326	121300	363205898	1880	1880	1880	1880	153
498	20250326	121200	362918258	1880	1880	1880	1880	0
499	20250326	121100	362918258	1880	1879	1880	1879	296
500	20250326	121000	362361997	1879	1878	1879	1878	86
501	20250326	120900	362200454	1879	1879	1879	1879	1
502	20250326	120800	362198575	1879	1879	1879	1879	0
503	20250326	120700	362198575	1879	1879	1879	1879	0
504	20250326	120600	362198575	1879	1879	1879	1879	0
505	20250326	120500	362198575	1879	1879	1879	1879	0
506	20250326	120400	362198575	1879	1878	1879	1878	898
507	20250326	120300	360511957	1877	1877	1877	1877	50
508	20250326	120200	360418107	1878	1878	1878	1878	10
509	20250326	120100	360399327	1877	1877	1877	1877	1000
510	20250326	120000	358522327	1878	1878	1878	1878	538
511	20250326	115900	357511963	1877	1877	1877	1877	185
512	20250326	115800	357164718	1878	1878	1878	1878	0
513	20250326	115700	357164718	1878	1878	1878	1878	0
514	20250326	115600	357164718	1878	1878	1878	1878	0
515	20250326	115500	357164718	1878	1878	1878	1878	0
516	20250326	115400	357164718	1878	1878	1878	1878	79
517	20250326	115300	357016356	1878	1878	1878	1878	0
518	20250326	115200	357016356	1878	1878	1878	1878	1
519	20250326	115100	357014478	1879	1879	1879	1879	266
520	20250326	115000	356514664	1879	1879	1879	1879	0
521	20250326	114900	356514664	1879	1879	1879	1879	15
522	20250326	114800	356486479	1879	1879	1879	1879	0
523	20250326	114700	356486479	1879	1879	1879	1879	20
524	20250326	114600	356448899	1877	1877	1877	1877	0
525	20250326	114500	356448899	1877	1877	1877	1877	26
526	20250326	114400	356400097	1879	1879	1879	1879	0
527	20250326	114300	356400097	1879	1879	1879	1879	0
528	20250326	114200	356400097	1879	1877	1879	1877	625
529	20250326	114100	355226874	1877	1877	1877	1877	70
530	20250326	114000	355095484	1877	1877	1877	1877	22
531	20250326	113900	355054190	1877	1874	1877	1874	1961
532	20250326	113800	351373684	1874	1874	1874	1874	25
533	20250326	113700	351326834	1875	1871	1875	1871	108
534	20250326	113600	351124762	1871	1875	1875	1871	888
535	20250326	113500	349463310	1875	1875	1875	1875	10
536	20250326	113400	349444560	1875	1875	1875	1875	100
537	20250326	113300	349257060	1875	1875	1875	1875	0
538	20250326	113200	349257060	1875	1875	1875	1875	5
539	20250326	113100	349247685	1875	1875	1875	1875	100
540	20250326	113000	349060185	1875	1875	1875	1875	0
541	20250326	112900	349060185	1875	1875	1875	1875	0
542	20250326	112800	349060185	1875	1875	1875	1875	2
543	20250326	112700	349056435	1868	1868	1868	1868	1
544	20250326	112600	349054567	1875	1875	1875	1875	0
545	20250326	112500	349054567	1875	1875	1875	1875	0
546	20250326	112400	349054567	1875	1875	1875	1875	215
547	20250326	112300	348651442	1875	1875	1875	1875	0
548	20250326	112200	348651442	1875	1875	1875	1875	0
549	20250326	112100	348651442	1875	1875	1875	1875	0
550	20250326	112000	348651442	1875	1875	1875	1875	0
551	20250326	111900	348651442	1875	1875	1875	1875	4
552	20250326	111800	348643942	1876	1876	1876	1876	0
553	20250326	111700	348643942	1876	1876	1876	1876	0
554	20250326	111600	348643942	1876	1876	1876	1876	0
555	20250326	111500	348643942	1876	1876	1876	1876	0
556	20250326	111400	348643942	1876	1876	1876	1876	0
557	20250326	111300	348643942	1876	1876	1876	1876	50
558	20250326	111200	348550142	1877	1868	1877	1868	161
559	20250326	111100	348248846	1877	1877	1877	1877	0
560	20250326	111000	348248846	1877	1876	1877	1876	80
561	20250326	110900	348098687	1877	1877	1877	1877	0
562	20250326	110800	348098687	1877	1877	1877	1877	270
563	20250326	110700	347591897	1865	1865	1865	1865	0
564	20250326	110600	347591897	1865	1865	1865	1865	0
565	20250326	110500	347591897	1865	1865	1865	1865	0
566	20250326	110400	347591897	1865	1865	1865	1865	132
567	20250326	110300	347345717	1865	1864	1865	1864	1597
568	20250326	110200	344367342	1856	1856	1856	1856	0
569	20250326	110100	344367342	1856	1856	1856	1856	0
570	20250326	110000	344367342	1856	1865	1865	1856	319
571	20250326	105900	343775269	1865	1862	1865	1862	205
572	20250326	105800	343393106	1862	1862	1862	1862	4
573	20250326	105700	343385658	1855	1860	1860	1855	1082
574	20250326	105600	341378247	1860	1862	1862	1860	2024
575	20250326	105500	337612454	1863	1863	1863	1863	30
576	20250326	105400	337556564	1863	1863	1863	1863	13
577	20250326	105300	337532345	1865	1865	1865	1865	90
578	20250326	105200	337364495	1865	1876	1876	1865	61
579	20250326	105100	337250147	1876	1875	1876	1875	118
580	20250326	105000	337028810	1863	1875	1875	1863	101
581	20250326	104900	336840622	1863	1870	1870	1863	30
582	20250326	104800	336784662	1875	1875	1875	1875	13
583	20250326	104700	336760287	1877	1876	1877	1876	100
584	20250326	104600	336572648	1877	1877	1877	1877	0
585	20250326	104500	336572648	1877	1866	1877	1860	1157
586	20250326	104400	334418532	1877	1877	1877	1877	104
587	20250326	104300	334223324	1877	1877	1877	1877	0
588	20250326	104200	334223324	1877	1875	1877	1866	249
589	20250326	104100	333757700	1866	1866	1866	1866	699
590	20250326	104000	332453366	1877	1877	1877	1877	0
591	20250326	103900	332453366	1877	1877	1877	1877	0
592	20250326	103800	332453366	1877	1877	1877	1877	1000
593	20250326	103700	330576366	1878	1878	1878	1878	0
594	20250326	103600	330576366	1878	1878	1878	1878	0
595	20250326	103500	330576366	1878	1878	1878	1878	0
596	20250326	103400	330576366	1878	1878	1878	1878	100
597	20250326	103300	330388566	1881	1881	1881	1881	0
598	20250326	103200	330388566	1881	1881	1881	1881	35
599	20250326	103100	330322731	1861	1880	1880	1861	665
600	20250326	103000	329078569	1881	1881	1881	1881	0
601	20250326	102900	329078569	1881	1881	1881	1881	51
602	20250326	102800	328982638	1880	1880	1880	1880	1
603	20250326	102700	328980758	1881	1879	1881	1879	2580
604	20250326	102600	324132838	1880	1881	1881	1880	95
605	20250326	102500	323954158	1879	1879	1881	1879	3022
606	20250326	102400	318270440	1881	1876	1881	1876	821
607	20250326	102300	316728053	1867	1867	1867	1867	8
608	20250326	102200	316713117	1878	1878	1878	1878	0
609	20250326	102100	316713117	1878	1878	1878	1878	0
610	20250326	102000	316713117	1878	1878	1878	1878	101
611	20250326	101900	316523439	1878	1878	1878	1878	694
612	20250326	101800	315220107	1877	1877	1877	1877	0
613	20250326	101700	315220107	1877	1878	1878	1877	1003
614	20250326	101600	313337473	1867	1878	1878	1867	2192
615	20250326	101500	309242507	1878	1878	1878	1878	1047
616	20250326	101400	307276241	1878	1870	1878	1870	153
617	20250326	101300	306988915	1870	1868	1871	1868	6496
618	20250326	101200	294841743	1864	1865	1865	1863	401
619	20250326	101100	294094259	1864	1867	1868	1864	556
620	20250326	101000	293056256	1867	1867	1867	1867	602
621	20250326	100900	291932322	1867	1867	1867	1867	13
622	20250326	100800	291908051	1867	1867	1867	1867	2
623	20250326	100700	291904317	1860	1867	1867	1860	1061
624	20250326	100600	289923522	1868	1867	1868	1865	26
625	20250326	100500	289874997	1868	1870	1870	1864	748
626	20250326	100400	288480598	1870	1871	1871	1870	52
627	20250326	100300	288383327	1871	1868	1871	1868	5094
628	20250326	100200	278862290	1868	1868	1868	1867	29
629	20250326	100100	278808119	1864	1864	1864	1860	274
630	20250326	100000	278298075	1864	1860	1864	1860	358
631	20250326	095900	277632107	1860	1860	1860	1860	112
632	20250326	095800	277423787	1860	1868	1868	1860	3765
633	20250326	095700	270403003	1869	1869	1869	1869	213
634	20250326	095600	270004906	1870	1870	1870	1870	85
635	20250326	095500	269845956	1870	1869	1870	1869	17
636	20250326	095400	269814175	1870	1870	1870	1870	0
637	20250326	095300	269814175	1870	1870	1870	1870	23
638	20250326	095200	269771165	1870	1869	1870	1868	159
639	20250326	095100	269474009	1869	1869	1870	1869	1292
640	20250326	095000	267059101	1869	1869	1869	1869	134
641	20250326	094900	266808655	1870	1869	1870	1869	1883
642	20250326	094800	263289074	1868	1868	1868	1868	25
643	20250326	094700	263242374	1869	1869	1869	1869	400
644	20250326	094600	262494774	1869	1867	1869	1867	1294
645	20250326	094500	260078587	1867	1867	1867	1856	924
646	20250326	094400	258357972	1867	1856	1867	1856	245
647	20250326	094300	257902757	1856	1856	1856	1856	1
648	20250326	094200	257900901	1867	1866	1867	1866	846
649	20250326	094100	256321719	1866	1867	1867	1855	868
650	20250326	094000	254703573	1867	1867	1867	1867	100
651	20250326	093900	254516873	1868	1868	1868	1868	3
652	20250326	093800	254511269	1854	1868	1868	1854	1821
653	20250326	093700	251118559	1868	1867	1868	1867	202
654	20250326	093600	250741420	1867	1865	1868	1865	83
655	20250326	093500	250586608	1865	1861	1869	1860	323
656	20250326	093400	249985725	1869	1870	1870	1860	821
657	20250326	093300	248452484	1870	1860	1870	1860	1060
658	20250326	093200	246473032	1860	1854	1860	1854	22
659	20250326	093100	246432232	1851	1855	1860	1851	303
660	20250326	093000	245869811	1860	1850	1860	1850	367
661	20250326	092900	245189801	1860	1860	1860	1850	833
662	20250326	092800	243647556	1860	1854	1860	1854	5
663	20250326	092700	243638262	1852	1852	1852	1852	0
664	20250326	092600	243638262	1852	1853	1853	1852	126
665	20250326	092500	243404854	1853	1854	1854	1853	1927
666	20250326	092400	239833306	1855	1862	1862	1855	1007
667	20250326	092300	237964316	1864	1866	1866	1864	302
668	20250326	092200	237400948	1868	1868	1868	1868	166
669	20250326	092100	237090860	1866	1866	1868	1865	2566
670	20250326	092000	232302802	1860	1866	1866	1860	114
671	20250326	091900	232090678	1866	1865	1867	1865	1885
672	20250326	091800	228573228	1851	1852	1866	1851	879
673	20250326	091700	226945428	1853	1868	1868	1853	2675
674	20250326	091600	221986032	1868	1870	1870	1854	1356
675	20250326	091500	219458738	1870	1857	1870	1857	483
676	20250326	091400	218561794	1852	1850	1852	1849	1598
677	20250326	091300	215605168	1850	1858	1858	1847	3264
678	20250326	091200	209559104	1870	1858	1870	1858	322
679	20250326	091100	208957725	1858	1861	1862	1844	1955
680	20250326	091000	205324438	1861	1880	1880	1841	6256
681	20250326	090900	193756013	1879	1905	1905	1879	3962
682	20250326	090800	186243104	1905	1910	1914	1904	5721
683	20250326	090700	175335803	1914	1915	1915	1910	3833
684	20250326	090600	168011091	1918	1920	1921	1911	8849
685	20250326	090500	151048689	1915	1921	1924	1910	4131
686	20250326	090400	143121631	1920	1943	1943	1905	10838
687	20250326	090300	122241656	1945	1980	1985	1918	8748
688	20250326	090200	105084603	1980	1876	1980	1876	41343
689	20250326	090100	25570572	1876	1862	1876	1842	6034
690	20250326	090000	14321701	1862	1860	1868	1835	7690