KissMeData/026910/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	191100	7390494	1864	1864	1864	1864	2
3	20250325	191000	7390494	1864	1864	1864	1864	0
4	20250325	190900	7390494	1864	1864	1864	1864	0
5	20250325	190800	7390494	1864	1864	1864	1864	0
6	20250325	190700	7390494	1864	1864	1864	1864	0
7	20250325	190600	7390494	1864	1864	1864	1864	0
8	20250325	190500	7390494	1864	1864	1864	1864	0
9	20250325	190400	7390494	1864	1864	1864	1864	0
10	20250325	190300	7390494	1864	1864	1864	1864	0
11	20250325	190200	7390494	1864	1864	1864	1864	0
12	20250325	190100	7390494	1864	1864	1864	1864	0
13	20250325	190000	7390494	1864	1864	1864	1864	0
14	20250325	185900	7390494	1864	1864	1864	1864	0
15	20250325	185800	7390494	1864	1864	1864	1864	0
16	20250325	185700	7390494	1864	1864	1864	1864	0
17	20250325	185600	7390494	1864	1864	1864	1864	0
18	20250325	185500	7390494	1864	1864	1864	1864	0
19	20250325	185400	7390494	1864	1864	1864	1864	0
20	20250325	185300	7390494	1864	1864	1864	1864	0
21	20250325	185200	7390494	1864	1864	1864	1864	0
22	20250325	185100	7390494	1864	1864	1864	1864	0
23	20250325	185000	7390494	1864	1864	1864	1864	0
24	20250325	184900	7390494	1864	1864	1864	1864	0
25	20250325	184800	7390494	1864	1864	1864	1864	0
26	20250325	184700	7390494	1864	1864	1864	1864	0
27	20250325	184600	7390494	1864	1864	1864	1864	0
28	20250325	184500	7390494	1864	1864	1864	1864	0
29	20250325	184400	7390494	1864	1864	1864	1864	0
30	20250325	184300	7390494	1864	1864	1864	1864	0
31	20250325	184200	7390494	1864	1864	1864	1864	0
32	20250325	184100	7390494	1864	1864	1864	1864	2
33	20250325	184000	7390494	1864	1864	1864	1864	0
34	20250325	183900	7390494	1864	1864	1864	1864	0
35	20250325	183800	7390494	1864	1864	1864	1864	0
36	20250325	183700	7390494	1864	1864	1864	1864	0
37	20250325	183600	7390494	1864	1864	1864	1864	0
38	20250325	183500	7390494	1864	1864	1864	1864	0
39	20250325	183400	7390494	1864	1864	1864	1864	0
40	20250325	183300	7390494	1864	1864	1864	1864	0
41	20250325	183200	7390494	1864	1864	1864	1864	0
42	20250325	183100	7390494	1864	1864	1864	1864	0
43	20250325	183000	7390494	1864	1864	1864	1864	0
44	20250325	182900	7390494	1864	1864	1864	1864	0
45	20250325	182800	7390494	1864	1864	1864	1864	0
46	20250325	182700	7390494	1864	1864	1864	1864	0
47	20250325	182600	7390494	1864	1864	1864	1864	0
48	20250325	182500	7390494	1864	1864	1864	1864	0
49	20250325	182400	7390494	1864	1864	1864	1864	0
50	20250325	182300	7390494	1864	1864	1864	1864	0
51	20250325	182200	7390494	1864	1864	1864	1864	0
52	20250325	182100	7390494	1864	1864	1864	1864	0
53	20250325	182000	7390494	1864	1864	1864	1864	0
54	20250325	181900	7390494	1864	1864	1864	1864	0
55	20250325	181800	7390494	1864	1864	1864	1864	0
56	20250325	181700	7390494	1864	1864	1864	1864	0
57	20250325	181600	7390494	1864	1864	1864	1864	0
58	20250325	181500	7390494	1864	1864	1864	1864	0
59	20250325	181400	7390494	1864	1864	1864	1864	0
60	20250325	181300	7390494	1864	1864	1864	1864	0
61	20250325	181200	7390494	1864	1864	1864	1864	0
62	20250325	181100	7390494	1864	1864	1864	1864	2
63	20250325	181000	7390494	1864	1864	1864	1864	0
64	20250325	180900	7390494	1864	1864	1864	1864	0
65	20250325	180800	7390494	1864	1864	1864	1864	0
66	20250325	180700	7390494	1864	1864	1864	1864	0
67	20250325	180600	7390494	1864	1864	1864	1864	0
68	20250325	180500	7390494	1864	1864	1864	1864	0
69	20250325	180400	7390494	1864	1864	1864	1864	0
70	20250325	180300	7390494	1864	1864	1864	1864	0
71	20250325	180200	7390494	1864	1864	1864	1864	0
72	20250325	180100	7390494	1864	1864	1864	1864	0
73	20250325	180000	7390494	1864	1864	1864	1864	0
74	20250325	175900	7390494	1864	1864	1864	1864	0
75	20250325	175800	7390494	1864	1864	1864	1864	0
76	20250325	175700	7390494	1864	1864	1864	1864	0
77	20250325	175600	7390494	1864	1864	1864	1864	0
78	20250325	175500	7390494	1864	1864	1864	1864	0
79	20250325	175400	7390494	1864	1864	1864	1864	0
80	20250325	175300	7390494	1864	1864	1864	1864	0
81	20250325	175200	7390494	1864	1864	1864	1864	0
82	20250325	175100	7390494	1864	1864	1864	1864	0
83	20250325	175000	7390494	1864	1864	1864	1864	0
84	20250325	174900	7390494	1864	1864	1864	1864	0
85	20250325	174800	7390494	1864	1864	1864	1864	0
86	20250325	174700	7390494	1864	1864	1864	1864	0
87	20250325	174600	7390494	1864	1864	1864	1864	0
88	20250325	174500	7390494	1864	1864	1864	1864	0
89	20250325	174400	7390494	1864	1864	1864	1864	0
90	20250325	174300	7390494	1864	1864	1864	1864	0
91	20250325	174200	7390494	1864	1864	1864	1864	0
92	20250325	174100	7390494	1864	1864	1864	1864	2
93	20250325	174000	7390494	1864	1864	1864	1864	0
94	20250325	173900	7390494	1864	1864	1864	1864	0
95	20250325	173800	7390494	1864	1864	1864	1864	0
96	20250325	173700	7390494	1864	1864	1864	1864	0
97	20250325	173600	7390494	1864	1864	1864	1864	0
98	20250325	173500	7390494	1864	1864	1864	1864	0
99	20250325	173400	7390494	1864	1864	1864	1864	0
100	20250325	173300	7390494	1864	1864	1864	1864	0
101	20250325	173200	7390494	1864	1864	1864	1864	0
102	20250325	173100	7390494	1864	1864	1864	1864	0
103	20250325	173000	7390494	1864	1864	1864	1864	0
104	20250325	172900	7390494	1864	1864	1864	1864	0
105	20250325	172800	7390494	1864	1864	1864	1864	0
106	20250325	172700	7390494	1864	1864	1864	1864	0
107	20250325	172600	7390494	1864	1864	1864	1864	0
108	20250325	172500	7390494	1864	1864	1864	1864	0
109	20250325	172400	7390494	1864	1864	1864	1864	0
110	20250325	172300	7390494	1864	1864	1864	1864	0
111	20250325	172200	7390494	1864	1864	1864	1864	0
112	20250325	172100	7390494	1864	1864	1864	1864	0
113	20250325	172000	7390494	1864	1864	1864	1864	0
114	20250325	171900	7390494	1864	1864	1864	1864	0
115	20250325	171800	7390494	1864	1864	1864	1864	0
116	20250325	171700	7390494	1864	1864	1864	1864	0
117	20250325	171600	7390494	1864	1864	1864	1864	0
118	20250325	171500	7390494	1864	1864	1864	1864	0
119	20250325	171400	7390494	1864	1864	1864	1864	0
120	20250325	171300	7390494	1864	1864	1864	1864	0
121	20250325	171200	7390494	1864	1864	1864	1864	0
122	20250325	171100	7390494	1864	1864	1864	1864	2
123	20250325	171000	7390494	1864	1864	1864	1864	0
124	20250325	170900	7390494	1864	1864	1864	1864	0
125	20250325	170800	7390494	1864	1864	1864	1864	0
126	20250325	170700	7390494	1864	1864	1864	1864	0
127	20250325	170600	7390494	1864	1864	1864	1864	0
128	20250325	170500	7390494	1864	1864	1864	1864	0
129	20250325	170400	7390494	1864	1864	1864	1864	0
130	20250325	170300	7390494	1864	1864	1864	1864	0
131	20250325	170200	7390494	1864	1864	1864	1864	0
132	20250325	170100	7390494	1864	1864	1864	1864	0
133	20250325	170000	7390494	1864	1864	1864	1864	0
134	20250325	165900	7390494	1864	1864	1864	1864	0
135	20250325	165800	7390494	1864	1864	1864	1864	0
136	20250325	165700	7390494	1864	1864	1864	1864	0
137	20250325	165600	7390494	1864	1864	1864	1864	0
138	20250325	165500	7390494	1864	1864	1864	1864	0
139	20250325	165400	7390494	1864	1864	1864	1864	0
140	20250325	165300	7390494	1864	1864	1864	1864	0
141	20250325	165200	7390494	1864	1864	1864	1864	0
142	20250325	165100	7390494	1864	1864	1864	1864	0
143	20250325	165000	7390494	1864	1864	1864	1864	0
144	20250325	164900	7390494	1864	1864	1864	1864	0
145	20250325	164800	7390494	1864	1864	1864	1864	0
146	20250325	164700	7390494	1864	1864	1864	1864	0
147	20250325	164600	7390494	1864	1864	1864	1864	0
148	20250325	164500	7390494	1864	1864	1864	1864	0
149	20250325	164400	7390494	1864	1864	1864	1864	0
150	20250325	164300	7390494	1864	1864	1864	1864	0
151	20250325	164200	7390494	1864	1864	1864	1864	0
152	20250325	164100	7390494	1864	1864	1864	1864	2
153	20250325	164000	7390494	1864	1864	1864	1864	0
154	20250325	163900	7390494	1864	1864	1864	1864	0
155	20250325	163800	7390494	1864	1864	1864	1864	0
156	20250325	163700	7390494	1864	1864	1864	1864	0
157	20250325	163600	7390494	1864	1864	1864	1864	0
158	20250325	163500	7390494	1864	1864	1864	1864	0
159	20250325	163400	7390494	1864	1864	1864	1864	0
160	20250325	163300	7390494	1864	1864	1864	1864	0
161	20250325	163200	7390494	1864	1864	1864	1864	0
162	20250325	163100	7390494	1864	1864	1864	1864	0
163	20250325	163000	7390494	1864	1864	1864	1864	0
164	20250325	162900	7390494	1864	1864	1864	1864	0
165	20250325	162800	7390494	1864	1864	1864	1864	0
166	20250325	162700	7390494	1864	1864	1864	1864	0
167	20250325	162600	7390494	1864	1864	1864	1864	0
168	20250325	162500	7390494	1864	1864	1864	1864	0
169	20250325	162400	7390494	1864	1864	1864	1864	0
170	20250325	162300	7390494	1864	1864	1864	1864	0
171	20250325	162200	7390494	1864	1864	1864	1864	0
172	20250325	162100	7390494	1864	1864	1864	1864	0
173	20250325	162000	7390494	1864	1864	1864	1864	0
174	20250325	161900	7390494	1864	1864	1864	1864	0
175	20250325	161800	7390494	1864	1864	1864	1864	0
176	20250325	161700	7390494	1864	1864	1864	1864	0
177	20250325	161600	7390494	1864	1864	1864	1864	0
178	20250325	161500	7390494	1864	1864	1864	1864	0
179	20250325	161400	7390494	1864	1864	1864	1864	0
180	20250325	161300	7390494	1864	1864	1864	1864	0
181	20250325	161200	7390494	1864	1864	1864	1864	0
182	20250325	161100	7390494	1864	1864	1864	1864	2
183	20250325	161000	7390494	1864	1864	1864	1864	0
184	20250325	160900	7390494	1864	1864	1864	1864	0
185	20250325	160800	7390494	1864	1864	1864	1864	0
186	20250325	160700	7390494	1864	1864	1864	1864	0
187	20250325	160600	7390494	1864	1864	1864	1864	0
188	20250325	160500	7390494	1864	1864	1864	1864	0
189	20250325	160400	7390494	1864	1864	1864	1864	0
190	20250325	160300	7390494	1864	1864	1864	1864	0
191	20250325	160200	7390494	1864	1864	1864	1864	0
192	20250325	160100	7390494	1864	1864	1864	1864	0
193	20250325	160000	7390494	1864	1864	1864	1864	0
194	20250325	155900	7390494	1864	1864	1864	1864	0
195	20250325	155800	7390494	1864	1864	1864	1864	0
196	20250325	155700	7390494	1864	1864	1864	1864	0
197	20250325	155600	7390494	1864	1864	1864	1864	0
198	20250325	155500	7390494	1864	1864	1864	1864	0
199	20250325	155400	7390494	1864	1864	1864	1864	0
200	20250325	155300	7390494	1864	1864	1864	1864	0
201	20250325	155200	7390494	1864	1864	1864	1864	0
202	20250325	155100	7390494	1864	1864	1864	1864	0
203	20250325	155000	7390494	1864	1864	1864	1864	0
204	20250325	154900	7390494	1864	1864	1864	1864	0
205	20250325	154800	7390494	1864	1864	1864	1864	0
206	20250325	154700	7390494	1864	1864	1864	1864	0
207	20250325	154600	7390494	1864	1864	1864	1864	0
208	20250325	154500	7390494	1864	1864	1864	1864	0
209	20250325	154400	7390494	1864	1864	1864	1864	0
210	20250325	154300	7390494	1864	1864	1864	1864	0
211	20250325	154200	7390494	1864	1864	1864	1864	0
212	20250325	154100	7390494	1864	1864	1864	1864	2
213	20250325	154000	7390494	1864	1864	1864	1864	0
214	20250325	153900	7390494	1864	1864	1864	1864	0
215	20250325	153800	7390494	1864	1864	1864	1864	0
216	20250325	153700	7390494	1864	1864	1864	1864	0
217	20250325	153600	7390494	1864	1864	1864	1864	0
218	20250325	153500	7390494	1864	1864	1864	1864	0
219	20250325	153400	7390494	1864	1864	1864	1864	0
220	20250325	153300	7390494	1864	1864	1864	1864	0
221	20250325	153200	7390494	1864	1864	1864	1864	0
222	20250325	153100	7390494	1864	1864	1864	1864	0
223	20250325	153000	7390494	1864	1864	1864	1864	2
224	20250325	152900	7386766	1864	1864	1864	1864	0
225	20250325	152800	7386766	1864	1864	1864	1864	0
226	20250325	152700	7386766	1864	1864	1864	1864	0
227	20250325	152600	7386766	1864	1864	1864	1864	0
228	20250325	152500	7386766	1864	1864	1864	1864	0
229	20250325	152400	7386766	1864	1864	1864	1864	0
230	20250325	152300	7386766	1864	1864	1864	1864	0
231	20250325	152200	7386766	1864	1864	1864	1864	0
232	20250325	152100	7386766	1864	1864	1864	1864	0
233	20250325	152000	7386766	1864	1864	1864	1864	0
234	20250325	151900	7386766	1864	1860	1864	1859	463
235	20250325	151800	6525834	1865	1865	1865	1865	0
236	20250325	151700	6525834	1865	1865	1865	1865	0
237	20250325	151600	6525834	1865	1865	1865	1865	0
238	20250325	151500	6525834	1865	1865	1865	1865	0
239	20250325	151400	6525834	1865	1865	1865	1865	0
240	20250325	151300	6525834	1865	1865	1865	1865	0
241	20250325	151200	6525834	1865	1865	1865	1865	0
242	20250325	151100	6525834	1865	1865	1865	1865	0
243	20250325	151000	6525834	1865	1865	1865	1865	0
244	20250325	150900	6525834	1865	1865	1865	1865	0
245	20250325	150800	6525834	1865	1865	1865	1865	0
246	20250325	150700	6525834	1865	1865	1865	1865	0
247	20250325	150600	6525834	1865	1865	1865	1865	0
248	20250325	150500	6525834	1865	1865	1865	1865	0
249	20250325	150400	6525834	1865	1865	1865	1865	0
250	20250325	150300	6525834	1865	1865	1865	1865	0
251	20250325	150200	6525834	1865	1865	1865	1865	0
252	20250325	150100	6525834	1865	1865	1865	1865	0
253	20250325	150000	6525834	1865	1865	1865	1865	0
254	20250325	145900	6525834	1865	1865	1865	1865	0
255	20250325	145800	6525834	1865	1865	1865	1865	0
256	20250325	145700	6525834	1865	1865	1865	1865	0
257	20250325	145600	6525834	1865	1865	1865	1865	0
258	20250325	145500	6525834	1865	1865	1865	1865	0
259	20250325	145400	6525834	1865	1865	1865	1865	0
260	20250325	145300	6525834	1865	1865	1865	1865	0
261	20250325	145200	6525834	1865	1865	1865	1865	0
262	20250325	145100	6525834	1865	1865	1865	1865	0
263	20250325	145000	6525834	1865	1865	1865	1865	0
264	20250325	144900	6525834	1865	1865	1865	1865	0
265	20250325	144800	6525834	1865	1865	1865	1865	0
266	20250325	144700	6525834	1865	1865	1865	1865	0
267	20250325	144600	6525834	1865	1865	1865	1865	0
268	20250325	144500	6525834	1865	1865	1865	1865	0
269	20250325	144400	6525834	1865	1865	1865	1865	0
270	20250325	144300	6525834	1865	1865	1865	1865	0
271	20250325	144200	6525834	1865	1865	1865	1865	0
272	20250325	144100	6525834	1865	1865	1865	1865	0
273	20250325	144000	6525834	1865	1865	1865	1865	0
274	20250325	143900	6525834	1865	1865	1865	1865	0
275	20250325	143800	6525834	1865	1865	1865	1865	0
276	20250325	143700	6525834	1865	1865	1865	1865	0
277	20250325	143600	6525834	1865	1865	1865	1865	0
278	20250325	143500	6525834	1865	1865	1865	1865	0
279	20250325	143400	6525834	1865	1865	1865	1865	0
280	20250325	143300	6525834	1865	1865	1865	1865	0
281	20250325	143200	6525834	1865	1865	1865	1865	0
282	20250325	143100	6525834	1865	1865	1865	1865	0
283	20250325	143000	6525834	1865	1865	1865	1865	0
284	20250325	142900	6525834	1865	1865	1865	1865	0
285	20250325	142800	6525834	1865	1865	1865	1865	0
286	20250325	142700	6525834	1865	1865	1865	1865	0
287	20250325	142600	6525834	1865	1865	1865	1865	0
288	20250325	142500	6525834	1865	1865	1865	1865	0
289	20250325	142400	6525834	1865	1865	1865	1865	0
290	20250325	142300	6525834	1865	1865	1865	1865	0
291	20250325	142200	6525834	1865	1865	1865	1865	0
292	20250325	142100	6525834	1865	1865	1865	1865	0
293	20250325	142000	6525834	1865	1865	1865	1865	0
294	20250325	141900	6525834	1865	1865	1865	1865	0
295	20250325	141800	6525834	1865	1865	1865	1865	0
296	20250325	141700	6525834	1865	1865	1865	1865	0
297	20250325	141600	6525834	1865	1865	1865	1865	0
298	20250325	141500	6525834	1865	1865	1865	1865	0
299	20250325	141400	6525834	1865	1865	1865	1865	0
300	20250325	141300	6525834	1865	1865	1865	1865	0
301	20250325	141200	6525834	1865	1865	1865	1865	0
302	20250325	141100	6525834	1865	1865	1865	1865	0
303	20250325	141000	6525834	1865	1865	1865	1865	0
304	20250325	140900	6525834	1865	1865	1865	1865	0
305	20250325	140800	6525834	1865	1865	1865	1865	0
306	20250325	140700	6525834	1865	1865	1865	1865	0
307	20250325	140600	6525834	1865	1865	1865	1865	0
308	20250325	140500	6525834	1865	1865	1865	1865	0
309	20250325	140400	6525834	1865	1865	1865	1865	0
310	20250325	140300	6525834	1865	1865	1865	1865	0
311	20250325	140200	6525834	1865	1865	1865	1865	0
312	20250325	140100	6525834	1865	1865	1865	1865	0
313	20250325	140000	6525834	1865	1865	1865	1865	0
314	20250325	135900	6525834	1865	1865	1865	1865	0
315	20250325	135800	6525834	1865	1865	1865	1865	0
316	20250325	135700	6525834	1865	1865	1865	1865	0
317	20250325	135600	6525834	1865	1865	1865	1865	0
318	20250325	135500	6525834	1865	1865	1865	1865	0
319	20250325	135400	6525834	1865	1865	1865	1865	0
320	20250325	135300	6525834	1865	1865	1865	1865	0
321	20250325	135200	6525834	1865	1865	1865	1865	0
322	20250325	135100	6525834	1865	1865	1865	1865	0
323	20250325	135000	6525834	1865	1865	1865	1865	0
324	20250325	134900	6525834	1865	1865	1865	1865	0
325	20250325	134800	6525834	1865	1865	1865	1865	5
326	20250325	134700	6516509	1865	1865	1865	1865	0
327	20250325	134600	6516509	1865	1865	1865	1865	0
328	20250325	134500	6516509	1865	1865	1865	1865	0
329	20250325	134400	6516509	1865	1865	1865	1865	0
330	20250325	134300	6516509	1865	1865	1865	1865	0
331	20250325	134200	6516509	1865	1865	1865	1865	0
332	20250325	134100	6516509	1865	1865	1865	1865	0
333	20250325	134000	6516509	1865	1865	1865	1865	0
334	20250325	133900	6516509	1865	1865	1865	1865	0
335	20250325	133800	6516509	1865	1865	1865	1865	0
336	20250325	133700	6516509	1865	1865	1865	1865	0
337	20250325	133600	6516509	1865	1865	1865	1865	0
338	20250325	133500	6516509	1865	1865	1865	1865	0
339	20250325	133400	6516509	1865	1865	1865	1865	0
340	20250325	133300	6516509	1865	1865	1865	1865	0
341	20250325	133200	6516509	1865	1865	1865	1865	0
342	20250325	133100	6516509	1865	1865	1865	1865	0
343	20250325	133000	6516509	1865	1865	1865	1865	0
344	20250325	132900	6516509	1865	1865	1865	1865	0
345	20250325	132800	6516509	1865	1865	1865	1865	0
346	20250325	132700	6516509	1865	1865	1865	1865	0
347	20250325	132600	6516509	1865	1865	1865	1865	0
348	20250325	132500	6516509	1865	1865	1865	1865	0
349	20250325	132400	6516509	1865	1865	1865	1865	0
350	20250325	132300	6516509	1865	1865	1865	1865	0
351	20250325	132200	6516509	1865	1865	1865	1865	0
352	20250325	132100	6516509	1865	1865	1865	1865	2
353	20250325	132000	6512779	1856	1856	1856	1856	0
354	20250325	131900	6512779	1856	1856	1856	1856	0
355	20250325	131800	6512779	1856	1856	1856	1856	0
356	20250325	131700	6512779	1856	1856	1856	1856	0
357	20250325	131600	6512779	1856	1856	1856	1856	0
358	20250325	131500	6512779	1856	1856	1856	1856	0
359	20250325	131400	6512779	1856	1856	1856	1856	0
360	20250325	131300	6512779	1856	1856	1856	1856	0
361	20250325	131200	6512779	1856	1856	1856	1856	0
362	20250325	131100	6512779	1856	1856	1856	1856	0
363	20250325	131000	6512779	1856	1856	1856	1856	0
364	20250325	130900	6512779	1856	1856	1856	1856	0
365	20250325	130800	6512779	1856	1856	1856	1856	0
366	20250325	130700	6512779	1856	1856	1856	1856	0
367	20250325	130600	6512779	1856	1856	1856	1856	0
368	20250325	130500	6512779	1856	1856	1856	1856	0
369	20250325	130400	6512779	1856	1856	1856	1856	0
370	20250325	130300	6512779	1856	1856	1856	1856	0
371	20250325	130200	6512779	1856	1856	1856	1856	0
372	20250325	130100	6512779	1856	1856	1856	1856	0
373	20250325	130000	6512779	1856	1856	1856	1856	0
374	20250325	125900	6512779	1856	1856	1856	1856	0
375	20250325	125800	6512779	1856	1856	1856	1856	0
376	20250325	125700	6512779	1856	1856	1856	1856	0
377	20250325	125600	6512779	1856	1856	1856	1856	0
378	20250325	125500	6512779	1856	1856	1856	1856	0
379	20250325	125400	6512779	1856	1856	1856	1856	0
380	20250325	125300	6512779	1856	1856	1856	1856	0
381	20250325	125200	6512779	1856	1856	1856	1856	0
382	20250325	125100	6512779	1856	1856	1856	1856	0
383	20250325	125000	6512779	1856	1856	1856	1856	0
384	20250325	124900	6512779	1856	1856	1856	1856	0
385	20250325	124800	6512779	1856	1856	1856	1856	1
386	20250325	124700	6510923	1865	1865	1865	1865	0
387	20250325	124600	6510923	1865	1865	1865	1865	0
388	20250325	124500	6510923	1865	1865	1865	1865	0
389	20250325	124400	6510923	1865	1865	1865	1865	0
390	20250325	124300	6510923	1865	1865	1865	1865	0
391	20250325	124200	6510923	1865	1865	1865	1865	0
392	20250325	124100	6510923	1865	1865	1865	1865	0
393	20250325	124000	6510923	1865	1865	1865	1865	0
394	20250325	123900	6510923	1865	1865	1865	1865	0
395	20250325	123800	6510923	1865	1865	1865	1865	0
396	20250325	123700	6510923	1865	1865	1865	1865	0
397	20250325	123600	6510923	1865	1865	1865	1865	0
398	20250325	123500	6510923	1865	1865	1865	1865	0
399	20250325	123400	6510923	1865	1865	1865	1865	0
400	20250325	123300	6510923	1865	1865	1865	1865	17
401	20250325	123200	6479218	1865	1865	1865	1865	0
402	20250325	123100	6479218	1865	1865	1865	1865	27
403	20250325	123000	6428863	1856	1856	1856	1856	0
404	20250325	122900	6428863	1856	1856	1856	1856	0
405	20250325	122800	6428863	1856	1856	1856	1856	0
406	20250325	122700	6428863	1856	1856	1856	1856	0
407	20250325	122600	6428863	1856	1856	1856	1856	6
408	20250325	122500	6417727	1856	1856	1856	1856	0
409	20250325	122400	6417727	1856	1856	1856	1856	0
410	20250325	122300	6417727	1856	1856	1856	1856	20
411	20250325	122200	6380607	1856	1856	1856	1856	0
412	20250325	122100	6380607	1856	1856	1856	1856	0
413	20250325	122000	6380607	1856	1856	1856	1856	0
414	20250325	121900	6380607	1856	1856	1856	1856	0
415	20250325	121800	6380607	1856	1856	1856	1856	0
416	20250325	121700	6380607	1856	1856	1856	1856	0
417	20250325	121600	6380607	1856	1856	1856	1856	0
418	20250325	121500	6380607	1856	1856	1856	1856	0
419	20250325	121400	6380607	1856	1856	1856	1856	0
420	20250325	121300	6380607	1856	1856	1856	1856	0
421	20250325	121200	6380607	1856	1856	1856	1856	0
422	20250325	121100	6380607	1856	1856	1856	1856	0
423	20250325	121000	6380607	1856	1856	1856	1856	0
424	20250325	120900	6380607	1856	1856	1856	1856	0
425	20250325	120800	6380607	1856	1856	1856	1856	0
426	20250325	120700	6380607	1856	1856	1856	1856	0
427	20250325	120600	6380607	1856	1856	1856	1856	0
428	20250325	120500	6380607	1856	1856	1856	1856	0
429	20250325	120400	6380607	1856	1856	1856	1856	0
430	20250325	120300	6380607	1856	1856	1856	1856	0
431	20250325	120200	6380607	1856	1856	1856	1856	0
432	20250325	120100	6380607	1856	1856	1856	1856	0
433	20250325	120000	6380607	1856	1856	1856	1856	0
434	20250325	115900	6380607	1856	1856	1856	1856	0
435	20250325	115800	6380607	1856	1856	1856	1856	0
436	20250325	115700	6380607	1856	1856	1856	1856	0
437	20250325	115600	6380607	1856	1856	1856	1856	0
438	20250325	115500	6380607	1856	1856	1856	1856	0
439	20250325	115400	6380607	1856	1856	1856	1856	0
440	20250325	115300	6380607	1856	1856	1856	1856	0
441	20250325	115200	6380607	1856	1856	1856	1856	0
442	20250325	115100	6380607	1856	1856	1856	1856	0
443	20250325	115000	6380607	1856	1856	1856	1856	0
444	20250325	114900	6380607	1856	1856	1856	1856	0
445	20250325	114800	6380607	1856	1856	1856	1856	0
446	20250325	114700	6380607	1856	1856	1856	1856	0
447	20250325	114600	6380607	1856	1856	1856	1856	0
448	20250325	114500	6380607	1856	1856	1856	1856	0
449	20250325	114400	6380607	1856	1856	1856	1856	0
450	20250325	114300	6380607	1856	1856	1856	1856	0
451	20250325	114200	6380607	1856	1856	1856	1856	0
452	20250325	114100	6380607	1856	1856	1856	1856	0
453	20250325	114000	6380607	1856	1856	1856	1856	0
454	20250325	113900	6380607	1856	1856	1856	1856	0
455	20250325	113800	6380607	1856	1856	1856	1856	0
456	20250325	113700	6380607	1856	1856	1856	1856	0
457	20250325	113600	6380607	1856	1856	1856	1856	0
458	20250325	113500	6380607	1856	1856	1856	1856	0
459	20250325	113400	6380607	1856	1856	1856	1856	0
460	20250325	113300	6380607	1856	1856	1856	1856	0
461	20250325	113200	6380607	1856	1856	1856	1856	0
462	20250325	113100	6380607	1856	1856	1856	1856	0
463	20250325	113000	6380607	1856	1856	1856	1856	0
464	20250325	112900	6380607	1856	1856	1856	1856	0
465	20250325	112800	6380607	1856	1856	1856	1856	0
466	20250325	112700	6380607	1856	1856	1856	1856	0
467	20250325	112600	6380607	1856	1856	1856	1856	0
468	20250325	112500	6380607	1856	1856	1856	1856	0
469	20250325	112400	6380607	1856	1856	1856	1856	0
470	20250325	112300	6380607	1856	1856	1856	1856	0
471	20250325	112200	6380607	1856	1856	1856	1856	0
472	20250325	112100	6380607	1856	1856	1856	1856	0
473	20250325	112000	6380607	1856	1856	1856	1856	0
474	20250325	111900	6380607	1856	1856	1856	1856	0
475	20250325	111800	6380607	1856	1856	1856	1856	0
476	20250325	111700	6380607	1856	1856	1856	1856	0
477	20250325	111600	6380607	1856	1856	1856	1856	0
478	20250325	111500	6380607	1856	1856	1856	1856	0
479	20250325	111400	6380607	1856	1856	1856	1856	0
480	20250325	111300	6380607	1856	1856	1856	1856	0
481	20250325	111200	6380607	1856	1856	1856	1856	0
482	20250325	111100	6380607	1856	1856	1856	1856	0
483	20250325	111000	6380607	1856	1856	1856	1856	0
484	20250325	110900	6380607	1856	1856	1856	1856	0
485	20250325	110800	6380607	1856	1856	1856	1856	1
486	20250325	110700	6378751	1856	1856	1856	1856	0
487	20250325	110600	6378751	1856	1856	1856	1856	0
488	20250325	110500	6378751	1856	1856	1856	1856	0
489	20250325	110400	6378751	1856	1856	1856	1856	0
490	20250325	110300	6378751	1856	1856	1856	1856	0
491	20250325	110200	6378751	1856	1856	1856	1856	0
492	20250325	110100	6378751	1856	1856	1856	1856	0
493	20250325	110000	6378751	1856	1856	1856	1856	0
494	20250325	105900	6378751	1856	1856	1856	1856	0
495	20250325	105800	6378751	1856	1856	1856	1856	0
496	20250325	105700	6378751	1856	1856	1856	1856	0
497	20250325	105600	6378751	1856	1856	1856	1856	0
498	20250325	105500	6378751	1856	1856	1856	1856	0
499	20250325	105400	6378751	1856	1856	1856	1856	0
500	20250325	105300	6378751	1856	1856	1856	1856	0
501	20250325	105200	6378751	1856	1856	1856	1856	0
502	20250325	105100	6378751	1856	1856	1856	1856	0
503	20250325	105000	6378751	1856	1856	1856	1856	0
504	20250325	104900	6378751	1856	1856	1856	1856	0
505	20250325	104800	6378751	1856	1856	1856	1856	0
506	20250325	104700	6378751	1856	1856	1856	1856	0
507	20250325	104600	6378751	1856	1856	1856	1856	0
508	20250325	104500	6378751	1856	1856	1856	1856	0
509	20250325	104400	6378751	1856	1856	1856	1856	0
510	20250325	104300	6378751	1856	1856	1856	1856	0
511	20250325	104200	6378751	1856	1856	1856	1856	0
512	20250325	104100	6378751	1856	1856	1856	1856	0
513	20250325	104000	6378751	1856	1856	1856	1856	0
514	20250325	103900	6378751	1856	1856	1856	1856	0
515	20250325	103800	6378751	1856	1856	1856	1856	0
516	20250325	103700	6378751	1856	1856	1856	1856	0
517	20250325	103600	6378751	1856	1856	1856	1856	0
518	20250325	103500	6378751	1856	1856	1856	1856	0
519	20250325	103400	6378751	1856	1856	1856	1856	0
520	20250325	103300	6378751	1856	1856	1856	1856	0
521	20250325	103200	6378751	1856	1856	1856	1856	0
522	20250325	103100	6378751	1856	1856	1856	1856	0
523	20250325	103000	6378751	1856	1856	1856	1856	0
524	20250325	102900	6378751	1856	1856	1856	1856	0
525	20250325	102800	6378751	1856	1856	1856	1856	0
526	20250325	102700	6378751	1856	1856	1856	1856	0
527	20250325	102600	6378751	1856	1856	1856	1856	0
528	20250325	102500	6378751	1856	1856	1856	1856	0
529	20250325	102400	6378751	1856	1856	1856	1856	0
530	20250325	102300	6378751	1856	1856	1856	1856	0
531	20250325	102200	6378751	1856	1856	1856	1856	0
532	20250325	102100	6378751	1856	1856	1856	1856	0
533	20250325	102000	6378751	1856	1856	1856	1856	0
534	20250325	101900	6378751	1856	1856	1856	1856	0
535	20250325	101800	6378751	1856	1856	1856	1856	0
536	20250325	101700	6378751	1856	1856	1856	1856	0
537	20250325	101600	6378751	1856	1856	1856	1856	0
538	20250325	101500	6378751	1856	1856	1856	1856	0
539	20250325	101400	6378751	1856	1856	1856	1856	0
540	20250325	101300	6378751	1856	1856	1856	1856	0
541	20250325	101200	6378751	1856	1856	1856	1856	0
542	20250325	101100	6378751	1856	1856	1856	1856	0
543	20250325	101000	6378751	1856	1856	1856	1856	0
544	20250325	100900	6378751	1856	1856	1856	1856	0
545	20250325	100800	6378751	1856	1856	1856	1856	0
546	20250325	100700	6378751	1856	1856	1856	1856	0
547	20250325	100600	6378751	1856	1856	1856	1856	0
548	20250325	100500	6378751	1856	1856	1856	1856	0
549	20250325	100400	6378751	1856	1856	1856	1856	0
550	20250325	100300	6378751	1856	1856	1856	1856	0
551	20250325	100200	6378751	1856	1856	1856	1856	0
552	20250325	100100	6378751	1856	1856	1856	1856	0
553	20250325	100000	6378751	1856	1856	1856	1856	0
554	20250325	095900	6378751	1856	1856	1856	1856	0
555	20250325	095800	6378751	1856	1856	1856	1856	0
556	20250325	095700	6378751	1856	1856	1856	1856	0
557	20250325	095600	6378751	1856	1856	1856	1856	0
558	20250325	095500	6378751	1856	1856	1856	1856	0
559	20250325	095400	6378751	1856	1856	1856	1856	0
560	20250325	095300	6378751	1856	1856	1856	1856	0
561	20250325	095200	6378751	1856	1856	1856	1856	0
562	20250325	095100	6378751	1856	1856	1856	1856	0
563	20250325	095000	6378751	1856	1856	1856	1856	0
564	20250325	094900	6378751	1856	1856	1856	1856	1
565	20250325	094800	6376895	1855	1855	1855	1855	0
566	20250325	094700	6376895	1855	1855	1855	1855	0
567	20250325	094600	6376895	1855	1855	1855	1855	0
568	20250325	094500	6376895	1855	1855	1855	1855	223
569	20250325	094400	5963230	1855	1855	1855	1855	0
570	20250325	094300	5963230	1855	1855	1855	1855	0
571	20250325	094200	5963230	1855	1855	1855	1855	0
572	20250325	094100	5963230	1855	1855	1855	1855	0
573	20250325	094000	5963230	1855	1855	1855	1855	30
574	20250325	093900	5907580	1855	1855	1855	1855	0
575	20250325	093800	5907580	1855	1855	1855	1855	0
576	20250325	093700	5907580	1855	1855	1855	1855	0
577	20250325	093600	5907580	1855	1855	1855	1855	0
578	20250325	093500	5907580	1855	1855	1855	1855	0
579	20250325	093400	5907580	1855	1855	1855	1855	0
580	20250325	093300	5907580	1855	1855	1855	1855	0
581	20250325	093200	5907580	1855	1855	1855	1855	0
582	20250325	093100	5907580	1855	1855	1855	1855	0
583	20250325	093000	5907580	1855	1855	1855	1855	0
584	20250325	092900	5907580	1855	1855	1855	1855	0
585	20250325	092800	5907580	1855	1856	1856	1855	83
586	20250325	092700	5753604	1853	1853	1853	1853	0
587	20250325	092600	5753604	1853	1853	1853	1853	0
588	20250325	092500	5753604	1853	1853	1853	1853	0
589	20250325	092400	5753604	1853	1853	1853	1853	0
590	20250325	092300	5753604	1853	1853	1853	1853	0
591	20250325	092200	5753604	1853	1853	1853	1853	0
592	20250325	092100	5753604	1853	1853	1853	1853	0
593	20250325	092000	5753604	1853	1855	1855	1853	283
594	20250325	091900	5228975	1855	1855	1855	1855	0
595	20250325	091800	5228975	1855	1855	1855	1855	0
596	20250325	091700	5228975	1855	1855	1855	1855	0
597	20250325	091600	5228975	1855	1855	1855	1855	0
598	20250325	091500	5228975	1855	1855	1855	1855	0
599	20250325	091400	5228975	1855	1855	1855	1855	0
600	20250325	091300	5228975	1855	1855	1855	1855	0
601	20250325	091200	5228975	1855	1855	1855	1855	1
602	20250325	091100	5227120	1865	1865	1865	1865	0
603	20250325	091000	5227120	1865	1865	1865	1865	0
604	20250325	090900	5227120	1865	1865	1865	1865	0
605	20250325	090800	5227120	1865	1865	1865	1865	0
606	20250325	090700	5227120	1865	1865	1865	1865	0
607	20250325	090600	5227120	1865	1865	1865	1865	0
608	20250325	090500	5227120	1865	1864	1865	1864	400
609	20250325	090400	4481320	1851	1851	1851	1851	0
610	20250325	090300	4481320	1851	1851	1851	1851	100
611	20250325	090200	4296220	1855	1855	1865	1855	101
612	20250325	090100	4108855	1855	1850	1855	1850	796
613	20250325	090000	2636250	1850	1850	1850	1850	1425