KissMeData/014470/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	190000	262860052	1886	1886	1886	1886	1637
3	20250326	185900	262860052	1886	1886	1886	1886	0
4	20250326	185800	262860052	1886	1886	1886	1886	0
5	20250326	185700	262860052	1886	1886	1886	1886	0
6	20250326	185600	262860052	1886	1886	1886	1886	0
7	20250326	185500	262860052	1886	1886	1886	1886	0
8	20250326	185400	262860052	1886	1886	1886	1886	0
9	20250326	185300	262860052	1886	1886	1886	1886	0
10	20250326	185200	262860052	1886	1886	1886	1886	0
11	20250326	185100	262860052	1886	1886	1886	1886	0
12	20250326	185000	262860052	1886	1886	1886	1886	0
13	20250326	184900	262860052	1886	1886	1886	1886	0
14	20250326	184800	262860052	1886	1886	1886	1886	0
15	20250326	184700	262860052	1886	1886	1886	1886	0
16	20250326	184600	262860052	1886	1886	1886	1886	0
17	20250326	184500	262860052	1886	1886	1886	1886	0
18	20250326	184400	262860052	1886	1886	1886	1886	0
19	20250326	184300	262860052	1886	1886	1886	1886	0
20	20250326	184200	262860052	1886	1886	1886	1886	0
21	20250326	184100	262860052	1886	1886	1886	1886	0
22	20250326	184000	262860052	1886	1886	1886	1886	0
23	20250326	183900	262860052	1886	1886	1886	1886	0
24	20250326	183800	262860052	1886	1886	1886	1886	0
25	20250326	183700	262860052	1886	1886	1886	1886	0
26	20250326	183600	262860052	1886	1886	1886	1886	0
27	20250326	183500	262860052	1886	1886	1886	1886	0
28	20250326	183400	262860052	1886	1886	1886	1886	0
29	20250326	183300	262860052	1886	1886	1886	1886	0
30	20250326	183200	262860052	1886	1886	1886	1886	0
31	20250326	183100	262860052	1886	1886	1886	1886	0
32	20250326	183000	262860052	1886	1886	1886	1886	1637
33	20250326	182900	262860052	1886	1886	1886	1886	0
34	20250326	182800	262860052	1886	1886	1886	1886	0
35	20250326	182700	262860052	1886	1886	1886	1886	0
36	20250326	182600	262860052	1886	1886	1886	1886	0
37	20250326	182500	262860052	1886	1886	1886	1886	0
38	20250326	182400	262860052	1886	1886	1886	1886	0
39	20250326	182300	262860052	1886	1886	1886	1886	0
40	20250326	182200	262860052	1886	1886	1886	1886	0
41	20250326	182100	262860052	1886	1886	1886	1886	0
42	20250326	182000	262860052	1886	1886	1886	1886	0
43	20250326	181900	262860052	1886	1886	1886	1886	0
44	20250326	181800	262860052	1886	1886	1886	1886	0
45	20250326	181700	262860052	1886	1886	1886	1886	0
46	20250326	181600	262860052	1886	1886	1886	1886	0
47	20250326	181500	262860052	1886	1886	1886	1886	0
48	20250326	181400	262860052	1886	1886	1886	1886	0
49	20250326	181300	262860052	1886	1886	1886	1886	0
50	20250326	181200	262860052	1886	1886	1886	1886	0
51	20250326	181100	262860052	1886	1886	1886	1886	0
52	20250326	181000	262860052	1886	1886	1886	1886	0
53	20250326	180900	262860052	1886	1886	1886	1886	0
54	20250326	180800	262860052	1886	1886	1886	1886	0
55	20250326	180700	262860052	1886	1886	1886	1886	0
56	20250326	180600	262860052	1886	1886	1886	1886	0
57	20250326	180500	262860052	1886	1886	1886	1886	0
58	20250326	180400	262860052	1886	1886	1886	1886	0
59	20250326	180300	262860052	1886	1886	1886	1886	0
60	20250326	180200	262860052	1886	1886	1886	1886	0
61	20250326	180100	262860052	1886	1886	1886	1886	0
62	20250326	180000	262860052	1886	1886	1886	1886	1637
63	20250326	175900	262860052	1886	1886	1886	1886	0
64	20250326	175800	262860052	1886	1886	1886	1886	0
65	20250326	175700	262860052	1886	1886	1886	1886	0
66	20250326	175600	262860052	1886	1886	1886	1886	0
67	20250326	175500	262860052	1886	1886	1886	1886	0
68	20250326	175400	262860052	1886	1886	1886	1886	0
69	20250326	175300	262860052	1886	1886	1886	1886	0
70	20250326	175200	262860052	1886	1886	1886	1886	0
71	20250326	175100	262860052	1886	1886	1886	1886	0
72	20250326	175000	262860052	1886	1886	1886	1886	0
73	20250326	174900	262860052	1886	1886	1886	1886	0
74	20250326	174800	262860052	1886	1886	1886	1886	0
75	20250326	174700	262860052	1886	1886	1886	1886	0
76	20250326	174600	262860052	1886	1886	1886	1886	0
77	20250326	174500	262860052	1886	1886	1886	1886	0
78	20250326	174400	262860052	1886	1886	1886	1886	0
79	20250326	174300	262860052	1886	1886	1886	1886	0
80	20250326	174200	262860052	1886	1886	1886	1886	0
81	20250326	174100	262860052	1886	1886	1886	1886	0
82	20250326	174000	262860052	1886	1886	1886	1886	0
83	20250326	173900	262860052	1886	1886	1886	1886	0
84	20250326	173800	262860052	1886	1886	1886	1886	0
85	20250326	173700	262860052	1886	1886	1886	1886	0
86	20250326	173600	262860052	1886	1886	1886	1886	0
87	20250326	173500	262860052	1886	1886	1886	1886	0
88	20250326	173400	262860052	1886	1886	1886	1886	0
89	20250326	173300	262860052	1886	1886	1886	1886	0
90	20250326	173200	262860052	1886	1886	1886	1886	0
91	20250326	173100	262860052	1886	1886	1886	1886	0
92	20250326	173000	262860052	1886	1886	1886	1886	1637
93	20250326	172900	262860052	1886	1886	1886	1886	0
94	20250326	172800	262860052	1886	1886	1886	1886	0
95	20250326	172700	262860052	1886	1886	1886	1886	0
96	20250326	172600	262860052	1886	1886	1886	1886	0
97	20250326	172500	262860052	1886	1886	1886	1886	0
98	20250326	172400	262860052	1886	1886	1886	1886	0
99	20250326	172300	262860052	1886	1886	1886	1886	0
100	20250326	172200	262860052	1886	1886	1886	1886	0
101	20250326	172100	262860052	1886	1886	1886	1886	0
102	20250326	172000	262860052	1886	1886	1886	1886	0
103	20250326	171900	262860052	1886	1886	1886	1886	0
104	20250326	171800	262860052	1886	1886	1886	1886	0
105	20250326	171700	262860052	1886	1886	1886	1886	0
106	20250326	171600	262860052	1886	1886	1886	1886	0
107	20250326	171500	262860052	1886	1886	1886	1886	0
108	20250326	171400	262860052	1886	1886	1886	1886	0
109	20250326	171300	262860052	1886	1886	1886	1886	0
110	20250326	171200	262860052	1886	1886	1886	1886	0
111	20250326	171100	262860052	1886	1886	1886	1886	0
112	20250326	171000	262860052	1886	1886	1886	1886	0
113	20250326	170900	262860052	1886	1886	1886	1886	0
114	20250326	170800	262860052	1886	1886	1886	1886	0
115	20250326	170700	262860052	1886	1886	1886	1886	0
116	20250326	170600	262860052	1886	1886	1886	1886	0
117	20250326	170500	262860052	1886	1886	1886	1886	0
118	20250326	170400	262860052	1886	1886	1886	1886	0
119	20250326	170300	262860052	1886	1886	1886	1886	0
120	20250326	170200	262860052	1886	1886	1886	1886	0
121	20250326	170100	262860052	1886	1886	1886	1886	0
122	20250326	170000	262860052	1886	1886	1886	1886	1637
123	20250326	165900	262860052	1886	1886	1886	1886	0
124	20250326	165800	262860052	1886	1886	1886	1886	0
125	20250326	165700	262860052	1886	1886	1886	1886	0
126	20250326	165600	262860052	1886	1886	1886	1886	0
127	20250326	165500	262860052	1886	1886	1886	1886	0
128	20250326	165400	262860052	1886	1886	1886	1886	0
129	20250326	165300	262860052	1886	1886	1886	1886	0
130	20250326	165200	262860052	1886	1886	1886	1886	0
131	20250326	165100	262860052	1886	1886	1886	1886	0
132	20250326	165000	262860052	1886	1886	1886	1886	0
133	20250326	164900	262860052	1886	1886	1886	1886	0
134	20250326	164800	262860052	1886	1886	1886	1886	0
135	20250326	164700	262860052	1886	1886	1886	1886	0
136	20250326	164600	262860052	1886	1886	1886	1886	0
137	20250326	164500	262860052	1886	1886	1886	1886	0
138	20250326	164400	262860052	1886	1886	1886	1886	0
139	20250326	164300	262860052	1886	1886	1886	1886	0
140	20250326	164200	262860052	1886	1886	1886	1886	0
141	20250326	164100	262860052	1886	1886	1886	1886	0
142	20250326	164000	262860052	1886	1886	1886	1886	0
143	20250326	163900	262860052	1886	1886	1886	1886	0
144	20250326	163800	262860052	1886	1886	1886	1886	0
145	20250326	163700	262860052	1886	1886	1886	1886	0
146	20250326	163600	262860052	1886	1886	1886	1886	0
147	20250326	163500	262860052	1886	1886	1886	1886	0
148	20250326	163400	262860052	1886	1886	1886	1886	0
149	20250326	163300	262860052	1886	1886	1886	1886	0
150	20250326	163200	262860052	1886	1886	1886	1886	0
151	20250326	163100	262860052	1886	1886	1886	1886	0
152	20250326	163000	262860052	1886	1886	1886	1886	1637
153	20250326	162900	262860052	1886	1886	1886	1886	0
154	20250326	162800	262860052	1886	1886	1886	1886	0
155	20250326	162700	262860052	1886	1886	1886	1886	0
156	20250326	162600	262860052	1886	1886	1886	1886	0
157	20250326	162500	262860052	1886	1886	1886	1886	0
158	20250326	162400	262860052	1886	1886	1886	1886	0
159	20250326	162300	262860052	1886	1886	1886	1886	0
160	20250326	162200	262860052	1886	1886	1886	1886	0
161	20250326	162100	262860052	1886	1886	1886	1886	0
162	20250326	162000	262860052	1886	1886	1886	1886	0
163	20250326	161900	262860052	1886	1886	1886	1886	0
164	20250326	161800	262860052	1886	1886	1886	1886	0
165	20250326	161700	262860052	1886	1886	1886	1886	0
166	20250326	161600	262860052	1886	1886	1886	1886	0
167	20250326	161500	262860052	1886	1886	1886	1886	0
168	20250326	161400	262860052	1886	1886	1886	1886	0
169	20250326	161300	262860052	1886	1886	1886	1886	0
170	20250326	161200	262860052	1886	1886	1886	1886	0
171	20250326	161100	262860052	1886	1886	1886	1886	0
172	20250326	161000	262860052	1886	1886	1886	1886	0
173	20250326	160900	262860052	1886	1886	1886	1886	0
174	20250326	160800	262860052	1886	1886	1886	1886	0
175	20250326	160700	262860052	1886	1886	1886	1886	0
176	20250326	160600	262860052	1886	1886	1886	1886	0
177	20250326	160500	262860052	1886	1886	1886	1886	0
178	20250326	160400	262860052	1886	1886	1886	1886	0
179	20250326	160300	262860052	1886	1886	1886	1886	0
180	20250326	160200	262860052	1886	1886	1886	1886	0
181	20250326	160100	262860052	1886	1886	1886	1886	0
182	20250326	160000	262860052	1886	1886	1886	1886	1637
183	20250326	155900	262860052	1886	1886	1886	1886	0
184	20250326	155800	262860052	1886	1886	1886	1886	0
185	20250326	155700	262860052	1886	1886	1886	1886	0
186	20250326	155600	262860052	1886	1886	1886	1886	0
187	20250326	155500	262860052	1886	1886	1886	1886	0
188	20250326	155400	262860052	1886	1886	1886	1886	0
189	20250326	155300	262860052	1886	1886	1886	1886	0
190	20250326	155200	262860052	1886	1886	1886	1886	0
191	20250326	155100	262860052	1886	1886	1886	1886	0
192	20250326	155000	262860052	1886	1886	1886	1886	0
193	20250326	154900	262860052	1886	1886	1886	1886	0
194	20250326	154800	262860052	1886	1886	1886	1886	0
195	20250326	154700	262860052	1886	1886	1886	1886	0
196	20250326	154600	262860052	1886	1886	1886	1886	0
197	20250326	154500	262860052	1886	1886	1886	1886	0
198	20250326	154400	262860052	1886	1886	1886	1886	0
199	20250326	154300	262860052	1886	1886	1886	1886	0
200	20250326	154200	262860052	1886	1886	1886	1886	0
201	20250326	154100	262860052	1886	1886	1886	1886	0
202	20250326	154000	262860052	1886	1886	1886	1886	0
203	20250326	153900	262860052	1886	1886	1886	1886	0
204	20250326	153800	262860052	1886	1886	1886	1886	0
205	20250326	153700	262860052	1886	1886	1886	1886	0
206	20250326	153600	262860052	1886	1886	1886	1886	0
207	20250326	153500	262860052	1886	1886	1886	1886	0
208	20250326	153400	262860052	1886	1886	1886	1886	0
209	20250326	153300	262860052	1886	1886	1886	1886	0
210	20250326	153200	262860052	1886	1886	1886	1886	0
211	20250326	153100	262860052	1886	1886	1886	1886	0
212	20250326	153000	262860052	1886	1886	1886	1886	3274
213	20250326	152900	259772670	1886	1886	1886	1886	0
214	20250326	152800	259772670	1886	1886	1886	1886	0
215	20250326	152700	259772670	1886	1886	1886	1886	0
216	20250326	152600	259772670	1886	1886	1886	1886	0
217	20250326	152500	259772670	1886	1886	1886	1886	0
218	20250326	152400	259772670	1886	1886	1886	1886	0
219	20250326	152300	259772670	1886	1886	1886	1886	0
220	20250326	152200	259772670	1886	1886	1886	1886	0
221	20250326	152100	259772670	1886	1886	1886	1886	0
222	20250326	152000	259772670	1886	1886	1886	1886	0
223	20250326	151900	259772670	1886	1873	1886	1872	6644
224	20250326	151800	247323810	1874	1876	1885	1874	5636
225	20250326	151700	236750192	1875	1876	1876	1875	232
226	20250326	151600	236315032	1876	1876	1876	1876	1000
227	20250326	151500	234439032	1887	1887	1887	1887	1
228	20250326	151400	234437145	1876	1876	1876	1876	60
229	20250326	151300	234324585	1887	1887	1887	1887	0
230	20250326	151200	234324585	1887	1878	1887	1875	5339
231	20250326	151100	224301301	1887	1887	1887	1887	0
232	20250326	151000	224301301	1887	1887	1887	1887	101
233	20250326	150900	224110714	1887	1887	1887	1887	0
234	20250326	150800	224110714	1887	1887	1887	1887	0
235	20250326	150700	224110714	1887	1887	1887	1887	0
236	20250326	150600	224110714	1887	1887	1887	1887	0
237	20250326	150500	224110714	1887	1887	1887	1887	0
238	20250326	150400	224110714	1887	1887	1887	1887	0
239	20250326	150300	224110714	1887	1878	1887	1878	11
240	20250326	150200	224090047	1878	1879	1879	1878	470
241	20250326	150100	223207227	1879	1879	1879	1879	480
242	20250326	150000	222305307	1879	1880	1880	1879	1300
243	20250326	145900	219862113	1879	1879	1879	1879	0
244	20250326	145800	219862113	1879	1879	1879	1879	0
245	20250326	145700	219862113	1879	1879	1879	1879	102
246	20250326	145600	219670455	1880	1890	1891	1880	3260
247	20250326	145500	213530703	1892	1892	1892	1892	0
248	20250326	145400	213530703	1892	1892	1892	1892	0
249	20250326	145300	213530703	1892	1879	1892	1878	5965
250	20250326	145200	202328073	1879	1879	1879	1879	1
251	20250326	145100	202326194	1893	1893	1893	1893	0
252	20250326	145000	202326194	1893	1893	1893	1893	0
253	20250326	144900	202326194	1893	1893	1893	1893	1
254	20250326	144800	202324301	1891	1891	1891	1891	320
255	20250326	144700	201719181	1891	1891	1891	1891	1
256	20250326	144600	201717290	1879	1881	1881	1879	5001
257	20250326	144500	192314471	1880	1884	1884	1880	6050
258	20250326	144400	180928620	1883	1883	1883	1883	0
259	20250326	144300	180928620	1883	1883	1883	1883	100
260	20250326	144200	180740320	1883	1890	1890	1883	838
261	20250326	144100	179160523	1893	1893	1893	1893	71
262	20250326	144000	179026120	1893	1893	1893	1893	0
263	20250326	143900	179026120	1893	1893	1893	1893	1
264	20250326	143800	179024227	1884	1884	1884	1884	500
265	20250326	143700	178082227	1893	1885	1893	1884	748
266	20250326	143600	176672596	1885	1885	1885	1885	0
267	20250326	143500	176672596	1885	1885	1885	1885	50
268	20250326	143400	176578346	1885	1885	1885	1885	292
269	20250326	143300	176027926	1885	1890	1890	1885	1000
270	20250326	143200	174142251	1899	1899	1899	1899	0
271	20250326	143100	174142251	1899	1899	1899	1899	0
272	20250326	143000	174142251	1899	1899	1899	1899	0
273	20250326	142900	174142251	1899	1899	1899	1899	27
274	20250326	142800	174090978	1899	1899	1899	1899	0
275	20250326	142700	174090978	1899	1899	1899	1899	0
276	20250326	142600	174090978	1899	1899	1899	1899	0
277	20250326	142500	174090978	1899	1889	1899	1889	2
278	20250326	142400	174087190	1889	1889	1889	1889	51
279	20250326	142300	173990851	1889	1889	1889	1889	200
280	20250326	142200	173613051	1889	1889	1889	1889	0
281	20250326	142100	173613051	1889	1889	1889	1889	1000
282	20250326	142000	171724051	1889	1892	1892	1889	1000
283	20250326	141900	169835047	1889	1889	1889	1889	0
284	20250326	141800	169835047	1889	1889	1889	1889	0
285	20250326	141700	169835047	1889	1889	1889	1889	0
286	20250326	141600	169835047	1889	1889	1889	1889	0
287	20250326	141500	169835047	1889	1889	1889	1889	0
288	20250326	141400	169835047	1889	1889	1889	1889	0
289	20250326	141300	169835047	1889	1889	1889	1889	0
290	20250326	141200	169835047	1889	1889	1889	1889	0
291	20250326	141100	169835047	1889	1895	1895	1889	300
292	20250326	141000	169266865	1899	1899	1899	1899	0
293	20250326	140900	169266865	1899	1899	1899	1899	0
294	20250326	140800	169266865	1899	1899	1899	1899	0
295	20250326	140700	169266865	1899	1899	1899	1899	0
296	20250326	140600	169266865	1899	1899	1899	1899	50
297	20250326	140500	169171915	1899	1899	1899	1899	0
298	20250326	140400	169171915	1899	1899	1899	1899	0
299	20250326	140300	169171915	1899	1899	1899	1899	0
300	20250326	140200	169171915	1899	1899	1899	1899	0
301	20250326	140100	169171915	1899	1899	1899	1899	0
302	20250326	140000	169171915	1899	1899	1899	1899	317
303	20250326	135900	168569932	1899	1899	1899	1899	0
304	20250326	135800	168569932	1899	1899	1899	1899	0
305	20250326	135700	168569932	1899	1899	1899	1899	0
306	20250326	135600	168569932	1899	1899	1899	1899	0
307	20250326	135500	168569932	1899	1899	1899	1899	286
308	20250326	135400	168026818	1899	1899	1899	1899	0
309	20250326	135300	168026818	1899	1899	1899	1899	0
310	20250326	135200	168026818	1899	1899	1899	1899	10
311	20250326	135100	168007828	1899	1899	1899	1899	0
312	20250326	135000	168007828	1899	1899	1899	1899	0
313	20250326	134900	168007828	1899	1899	1899	1899	8
314	20250326	134800	167992636	1899	1899	1899	1899	2578
315	20250326	134700	163097014	1899	1899	1899	1899	1249
316	20250326	134600	160725163	1900	1900	1900	1900	0
317	20250326	134500	160725163	1900	1899	1900	1899	5972
318	20250326	134400	149384059	1900	1900	1900	1900	176
319	20250326	134300	149049659	1900	1900	1900	1900	11
320	20250326	134200	149028759	1900	1900	1900	1900	37
321	20250326	134100	148958459	1900	1900	1900	1900	0
322	20250326	134000	148958459	1900	1900	1900	1900	0
323	20250326	133900	148958459	1900	1900	1900	1900	0
324	20250326	133800	148958459	1900	1900	1900	1900	0
325	20250326	133700	148958459	1900	1900	1900	1900	0
326	20250326	133600	148958459	1900	1900	1900	1900	0
327	20250326	133500	148958459	1900	1900	1900	1900	0
328	20250326	133400	148958459	1900	1900	1900	1900	63
329	20250326	133300	148838759	1900	1900	1900	1900	0
330	20250326	133200	148838759	1900	1900	1900	1900	0
331	20250326	133100	148838759	1900	1900	1900	1900	0
332	20250326	133000	148838759	1900	1900	1900	1900	100
333	20250326	132900	148648759	1900	1900	1900	1900	0
334	20250326	132800	148648759	1900	1900	1900	1900	34
335	20250326	132700	148584159	1900	1900	1900	1900	0
336	20250326	132600	148584159	1900	1900	1900	1900	0
337	20250326	132500	148584159	1900	1900	1900	1900	0
338	20250326	132400	148584159	1900	1900	1900	1900	0
339	20250326	132300	148584159	1900	1899	1900	1899	2537
340	20250326	132200	143766246	1899	1899	1899	1899	0
341	20250326	132100	143766246	1899	1899	1899	1899	12
342	20250326	132000	143743458	1903	1903	1903	1903	0
343	20250326	131900	143743458	1903	1903	1903	1903	0
344	20250326	131800	143743458	1903	1903	1903	1903	0
345	20250326	131700	143743458	1903	1903	1903	1903	0
346	20250326	131600	143743458	1903	1903	1903	1903	0
347	20250326	131500	143743458	1903	1903	1903	1903	0
348	20250326	131400	143743458	1903	1903	1903	1903	1
349	20250326	131300	143741555	1889	1889	1889	1889	0
350	20250326	131200	143741555	1889	1889	1889	1889	20
351	20250326	131100	143703775	1900	1900	1900	1900	0
352	20250326	131000	143703775	1900	1900	1900	1900	0
353	20250326	130900	143703775	1900	1900	1900	1900	0
354	20250326	130800	143703775	1900	1900	1900	1900	0
355	20250326	130700	143703775	1900	1900	1900	1900	0
356	20250326	130600	143703775	1900	1900	1900	1900	0
357	20250326	130500	143703775	1900	1900	1900	1900	0
358	20250326	130400	143703775	1900	1900	1900	1900	100
359	20250326	130300	143513775	1900	1900	1900	1900	0
360	20250326	130200	143513775	1900	1900	1900	1900	0
361	20250326	130100	143513775	1900	1900	1900	1900	0
362	20250326	130000	143513775	1900	1900	1900	1900	0
363	20250326	125900	143513775	1900	1900	1900	1900	0
364	20250326	125800	143513775	1900	1900	1900	1900	0
365	20250326	125700	143513775	1900	1902	1902	1900	8426
366	20250326	125600	127488851	1904	1903	1904	1903	1226
367	20250326	125500	125155747	1904	1904	1904	1904	2097
368	20250326	125400	121163059	1902	1902	1902	1902	405
369	20250326	125300	120392749	1903	1903	1903	1903	0
370	20250326	125200	120392749	1903	1902	1903	1902	519
371	20250326	125100	119405310	1902	1902	1902	1902	2
372	20250326	125000	119401506	1902	1902	1902	1902	0
373	20250326	124900	119401506	1902	1902	1902	1902	200
374	20250326	124800	119021106	1899	1899	1899	1899	0
375	20250326	124700	119021106	1899	1899	1899	1899	0
376	20250326	124600	119021106	1899	1899	1899	1899	0
377	20250326	124500	119021106	1899	1899	1899	1899	0
378	20250326	124400	119021106	1899	1897	1899	1897	272
379	20250326	124300	118504742	1897	1897	1897	1897	0
380	20250326	124200	118504742	1897	1897	1897	1897	0
381	20250326	124100	118504742	1897	1897	1897	1897	0
382	20250326	124000	118504742	1897	1897	1899	1897	430
383	20250326	123900	117689012	1897	1896	1897	1896	110
384	20250326	123800	117480421	1897	1897	1897	1897	0
385	20250326	123700	117480421	1897	1897	1897	1897	0
386	20250326	123600	117480421	1897	1897	1897	1897	0
387	20250326	123500	117480421	1897	1897	1897	1897	10
388	20250326	123400	117461451	1883	1883	1883	1883	98
389	20250326	123300	117276917	1899	1899	1899	1899	0
390	20250326	123200	117276917	1899	1899	1899	1899	0
391	20250326	123100	117276917	1899	1899	1899	1899	0
392	20250326	123000	117276917	1899	1899	1899	1899	0
393	20250326	122900	117276917	1899	1899	1899	1899	0
394	20250326	122800	117276917	1899	1899	1899	1899	0
395	20250326	122700	117276917	1899	1899	1899	1899	0
396	20250326	122600	117276917	1899	1899	1899	1899	0
397	20250326	122500	117276917	1899	1899	1899	1899	1996
398	20250326	122400	113486513	1904	1900	1904	1900	37
399	20250326	122300	113416206	1903	1903	1903	1903	0
400	20250326	122200	113416206	1903	1903	1903	1903	0
401	20250326	122100	113416206	1903	1903	1903	1903	0
402	20250326	122000	113416206	1903	1903	1903	1903	300
403	20250326	121900	112845306	1903	1903	1903	1903	0
404	20250326	121800	112845306	1903	1903	1903	1903	0
405	20250326	121700	112845306	1903	1903	1903	1903	101
406	20250326	121600	112653103	1899	1899	1899	1899	6
407	20250326	121500	112641709	1899	1899	1899	1899	56
408	20250326	121400	112535365	1899	1903	1903	1899	144
409	20250326	121300	112261509	1903	1903	1903	1903	1
410	20250326	121200	112259606	1881	1881	1881	1881	0
411	20250326	121100	112259606	1881	1881	1881	1881	0
412	20250326	121000	112259606	1881	1887	1887	1881	298
413	20250326	120900	111697872	1900	1900	1900	1900	0
414	20250326	120800	111697872	1900	1900	1900	1900	0
415	20250326	120700	111697872	1900	1900	1900	1900	1
416	20250326	120600	111695972	1900	1900	1900	1900	0
417	20250326	120500	111695972	1900	1900	1900	1900	0
418	20250326	120400	111695972	1900	1900	1900	1900	1833
419	20250326	120300	108213272	1904	1904	1904	1904	0
420	20250326	120200	108213272	1904	1904	1904	1904	0
421	20250326	120100	108213272	1904	1904	1904	1904	0
422	20250326	120000	108213272	1904	1904	1904	1904	80
423	20250326	115900	108060952	1904	1904	1904	1904	0
424	20250326	115800	108060952	1904	1900	1904	1900	2299
425	20250326	115700	103685452	1900	1886	1900	1886	7733
426	20250326	115600	89052991	1886	1886	1886	1886	1000
427	20250326	115500	87166991	1886	1886	1886	1886	0
428	20250326	115400	87166991	1886	1886	1886	1886	1200
429	20250326	115300	84903791	1886	1886	1886	1886	0
430	20250326	115200	84903791	1886	1886	1886	1886	30
431	20250326	115100	84847211	1886	1886	1886	1886	0
432	20250326	115000	84847211	1886	1886	1886	1886	1
433	20250326	114900	84845325	1886	1886	1886	1886	0
434	20250326	114800	84845325	1886	1886	1886	1886	0
435	20250326	114700	84845325	1886	1886	1886	1886	0
436	20250326	114600	84845325	1886	1886	1886	1886	0
437	20250326	114500	84845325	1886	1879	1886	1878	44
438	20250326	114400	84762580	1878	1878	1878	1878	0
439	20250326	114300	84762580	1878	1878	1878	1878	0
440	20250326	114200	84762580	1878	1878	1878	1878	0
441	20250326	114100	84762580	1878	1878	1878	1878	0
442	20250326	114000	84762580	1878	1878	1878	1878	0
443	20250326	113900	84762580	1878	1878	1878	1878	0
444	20250326	113800	84762580	1878	1878	1878	1878	0
445	20250326	113700	84762580	1878	1878	1878	1878	0
446	20250326	113600	84762580	1878	1878	1878	1878	813
447	20250326	113500	83235766	1878	1878	1878	1878	0
448	20250326	113400	83235766	1878	1878	1878	1878	0
449	20250326	113300	83235766	1878	1878	1878	1878	0
450	20250326	113200	83235766	1878	1878	1878	1878	0
451	20250326	113100	83235766	1878	1878	1878	1878	0
452	20250326	113000	83235766	1878	1878	1878	1878	0
453	20250326	112900	83235766	1878	1878	1878	1878	0
454	20250326	112800	83235766	1878	1878	1878	1878	0
455	20250326	112700	83235766	1878	1878	1878	1878	0
456	20250326	112600	83235766	1878	1878	1878	1878	3000
457	20250326	112500	77601766	1887	1887	1887	1887	0
458	20250326	112400	77601766	1887	1887	1887	1887	3
459	20250326	112300	77596105	1888	1888	1888	1888	0
460	20250326	112200	77596105	1888	1888	1888	1888	0
461	20250326	112100	77596105	1888	1888	1888	1888	0
462	20250326	112000	77596105	1888	1888	1888	1888	0
463	20250326	111900	77596105	1888	1888	1888	1888	0
464	20250326	111800	77596105	1888	1888	1888	1888	0
465	20250326	111700	77596105	1888	1888	1888	1888	0
466	20250326	111600	77596105	1888	1888	1888	1888	0
467	20250326	111500	77596105	1888	1888	1888	1888	0
468	20250326	111400	77596105	1888	1888	1888	1888	0
469	20250326	111300	77596105	1888	1888	1888	1888	0
470	20250326	111200	77596105	1888	1888	1888	1888	264
471	20250326	111100	77097673	1887	1886	1887	1886	2100
472	20250326	111000	73135073	1887	1887	1887	1887	0
473	20250326	110900	73135073	1887	1884	1887	1884	2448
474	20250326	110800	68522638	1884	1878	1884	1878	678
475	20250326	110700	67246852	1877	1877	1877	1877	0
476	20250326	110600	67246852	1877	1882	1882	1877	182
477	20250326	110500	66904333	1874	1874	1874	1874	0
478	20250326	110400	66904333	1874	1874	1874	1874	330
479	20250326	110300	66285913	1874	1875	1875	1874	70
480	20250326	110200	66154732	1884	1884	1884	1884	0
481	20250326	110100	66154732	1884	1884	1884	1884	0
482	20250326	110000	66154732	1884	1884	1884	1884	10
483	20250326	105900	66135892	1886	1886	1886	1886	0
484	20250326	105800	66135892	1886	1886	1886	1886	0
485	20250326	105700	66135892	1886	1886	1886	1886	0
486	20250326	105600	66135892	1886	1886	1886	1886	0
487	20250326	105500	66135892	1886	1886	1886	1886	0
488	20250326	105400	66135892	1886	1886	1886	1886	0
489	20250326	105300	66135892	1886	1886	1886	1886	1
490	20250326	105200	66134006	1875	1875	1875	1875	0
491	20250326	105100	66134006	1875	1875	1875	1875	0
492	20250326	105000	66134006	1875	1875	1875	1875	0
493	20250326	104900	66134006	1875	1875	1875	1875	29
494	20250326	104800	66079631	1882	1886	1886	1882	18
495	20250326	104700	66045723	1887	1887	1887	1887	0
496	20250326	104600	66045723	1887	1887	1887	1887	0
497	20250326	104500	66045723	1887	1887	1887	1887	1
498	20250326	104400	66043836	1881	1881	1881	1881	1727
499	20250326	104300	62795349	1881	1881	1881	1881	2
500	20250326	104200	62791587	1881	1881	1881	1881	0
501	20250326	104100	62791587	1881	1881	1881	1881	0
502	20250326	104000	62791587	1881	1880	1881	1880	19
503	20250326	103900	62755849	1881	1881	1881	1881	0
504	20250326	103800	62755849	1881	1881	1881	1881	10
505	20250326	103700	62737039	1881	1881	1881	1881	0
506	20250326	103600	62737039	1881	1881	1881	1881	0
507	20250326	103500	62737039	1881	1881	1881	1881	0
508	20250326	103400	62737039	1881	1881	1881	1881	2
509	20250326	103300	62733277	1881	1880	1881	1880	151
510	20250326	103200	62449254	1880	1880	1880	1880	1
511	20250326	103100	62447374	1880	1873	1880	1873	2
512	20250326	103000	62443621	1881	1881	1881	1881	0
513	20250326	102900	62443621	1881	1881	1881	1881	0
514	20250326	102800	62443621	1881	1881	1881	1881	0
515	20250326	102700	62443621	1881	1881	1881	1881	300
516	20250326	102600	61879321	1881	1881	1881	1881	5
517	20250326	102500	61869916	1881	1879	1881	1879	352
518	20250326	102400	61207952	1879	1879	1879	1869	8
519	20250326	102300	61192980	1866	1866	1866	1866	0
520	20250326	102200	61192980	1866	1866	1866	1866	0
521	20250326	102100	61192980	1866	1866	1866	1866	0
522	20250326	102000	61192980	1866	1866	1866	1866	0
523	20250326	101900	61192980	1866	1866	1866	1866	0
524	20250326	101800	61192980	1866	1866	1866	1866	0
525	20250326	101700	61192980	1866	1866	1866	1866	0
526	20250326	101600	61192980	1866	1866	1866	1866	0
527	20250326	101500	61192980	1866	1870	1870	1866	400
528	20250326	101400	60445515	1869	1869	1869	1869	20
529	20250326	101300	60408135	1880	1880	1880	1880	0
530	20250326	101200	60408135	1880	1880	1880	1880	0
531	20250326	101100	60408135	1880	1880	1880	1880	0
532	20250326	101000	60408135	1880	1880	1880	1880	1
533	20250326	100900	60406255	1880	1880	1880	1880	0
534	20250326	100800	60406255	1880	1880	1880	1880	0
535	20250326	100700	60406255	1880	1880	1880	1880	0
536	20250326	100600	60406255	1880	1880	1880	1880	0
537	20250326	100500	60406255	1880	1880	1880	1880	0
538	20250326	100400	60406255	1880	1880	1880	1880	0
539	20250326	100300	60406255	1880	1880	1880	1880	0
540	20250326	100200	60406255	1880	1868	1880	1868	1596
541	20250326	100100	57424915	1868	1868	1868	1868	405
542	20250326	100000	56668375	1868	1868	1868	1868	0
543	20250326	095900	56668375	1868	1868	1868	1868	10
544	20250326	095800	56649695	1868	1868	1868	1868	0
545	20250326	095700	56649695	1868	1868	1868	1868	0
546	20250326	095600	56649695	1868	1868	1868	1868	10
547	20250326	095500	56631015	1866	1866	1866	1866	66
548	20250326	095400	56507859	1866	1866	1866	1866	2
549	20250326	095300	56504127	1866	1866	1866	1866	0
550	20250326	095200	56504127	1866	1866	1866	1866	0
551	20250326	095100	56504127	1866	1866	1866	1866	0
552	20250326	095000	56504127	1866	1867	1867	1866	20
553	20250326	094900	56466797	1867	1867	1867	1867	30
554	20250326	094800	56410787	1868	1862	1868	1862	67
555	20250326	094700	56286019	1862	1861	1862	1861	96
556	20250326	094600	56107276	1857	1859	1859	1857	517
557	20250326	094500	55147101	1862	1862	1862	1862	26
558	20250326	094400	55098689	1862	1862	1862	1862	10
559	20250326	094300	55080069	1862	1870	1870	1859	7650
560	20250326	094200	40817399	1871	1871	1871	1871	0
561	20250326	094100	40817399	1871	1872	1872	1871	529
562	20250326	094000	39827634	1873	1875	1875	1873	2332
563	20250326	093900	35457071	1875	1876	1876	1875	383
564	20250326	093800	34738745	1877	1877	1877	1877	0
565	20250326	093700	34738745	1877	1877	1877	1877	0
566	20250326	093600	34738745	1877	1877	1877	1877	200
567	20250326	093500	34363345	1884	1884	1884	1884	0
568	20250326	093400	34363345	1884	1884	1884	1884	0
569	20250326	093300	34363345	1884	1884	1884	1884	0
570	20250326	093200	34363345	1884	1884	1884	1884	0
571	20250326	093100	34363345	1884	1884	1884	1884	1
572	20250326	093000	34361461	1875	1875	1875	1875	0
573	20250326	092900	34361461	1875	1875	1875	1875	0
574	20250326	092800	34361461	1875	1875	1875	1875	20
575	20250326	092700	34323961	1875	1875	1875	1875	3585
576	20250326	092600	27602086	1875	1875	1875	1875	0
577	20250326	092500	27602086	1875	1875	1875	1875	0
578	20250326	092400	27602086	1875	1879	1879	1875	395
579	20250326	092300	26860261	1884	1884	1884	1884	1
580	20250326	092200	26858377	1875	1875	1875	1875	0
581	20250326	092100	26858377	1875	1875	1875	1875	0
582	20250326	092000	26858377	1875	1877	1877	1875	775
583	20250326	091900	25404952	1876	1877	1877	1876	6720
584	20250326	091800	12791812	1877	1877	1877	1877	0
585	20250326	091700	12791812	1877	1886	1886	1877	94
586	20250326	091600	12615365	1877	1877	1877	1877	0
587	20250326	091500	12615365	1877	1877	1877	1877	0
588	20250326	091400	12615365	1877	1877	1877	1877	855
589	20250326	091300	11010530	1877	1877	1877	1877	68
590	20250326	091200	10882894	1875	1875	1875	1875	0
591	20250326	091100	10882894	1875	1875	1875	1875	228
592	20250326	091000	10455394	1887	1887	1887	1887	1
593	20250326	090900	10453507	1874	1875	1875	1874	1037
594	20250326	090800	8510119	1875	1880	1880	1875	3500
595	20250326	090700	1945078	1912	1912	1912	1912	0
596	20250326	090600	1945078	1912	1912	1912	1912	0
597	20250326	090500	1945078	1912	1912	1912	1912	0
598	20250326	090400	1945078	1912	1912	1912	1912	0
599	20250326	090300	1945078	1912	1890	1912	1890	26
600	20250326	090200	1895716	1915	1915	1915	1915	0
601	20250326	090100	1895716	1915	1915	1915	1915	0
602	20250326	090000	1895716	1915	1874	1915	1874	1010