KissMeData/017550/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	190300	191996250	1852	1852	1852	1852	469
3	20250326	190200	191996250	1852	1852	1852	1852	0
4	20250326	190100	191996250	1852	1852	1852	1852	0
5	20250326	190000	191996250	1852	1852	1852	1852	0
6	20250326	185900	191996250	1852	1852	1852	1852	0
7	20250326	185800	191996250	1852	1852	1852	1852	0
8	20250326	185700	191996250	1852	1852	1852	1852	0
9	20250326	185600	191996250	1852	1852	1852	1852	0
10	20250326	185500	191996250	1852	1852	1852	1852	0
11	20250326	185400	191996250	1852	1852	1852	1852	0
12	20250326	185300	191996250	1852	1852	1852	1852	0
13	20250326	185200	191996250	1852	1852	1852	1852	0
14	20250326	185100	191996250	1852	1852	1852	1852	0
15	20250326	185000	191996250	1852	1852	1852	1852	0
16	20250326	184900	191996250	1852	1852	1852	1852	0
17	20250326	184800	191996250	1852	1852	1852	1852	0
18	20250326	184700	191996250	1852	1852	1852	1852	0
19	20250326	184600	191996250	1852	1852	1852	1852	0
20	20250326	184500	191996250	1852	1852	1852	1852	0
21	20250326	184400	191996250	1852	1852	1852	1852	0
22	20250326	184300	191996250	1852	1852	1852	1852	0
23	20250326	184200	191996250	1852	1852	1852	1852	0
24	20250326	184100	191996250	1852	1852	1852	1852	0
25	20250326	184000	191996250	1852	1852	1852	1852	0
26	20250326	183900	191996250	1852	1852	1852	1852	0
27	20250326	183800	191996250	1852	1852	1852	1852	0
28	20250326	183700	191996250	1852	1852	1852	1852	0
29	20250326	183600	191996250	1852	1852	1852	1852	0
30	20250326	183500	191996250	1852	1852	1852	1852	0
31	20250326	183400	191996250	1852	1852	1852	1852	0
32	20250326	183300	191996250	1852	1852	1852	1852	469
33	20250326	183200	191996250	1852	1852	1852	1852	0
34	20250326	183100	191996250	1852	1852	1852	1852	0
35	20250326	183000	191996250	1852	1852	1852	1852	0
36	20250326	182900	191996250	1852	1852	1852	1852	0
37	20250326	182800	191996250	1852	1852	1852	1852	0
38	20250326	182700	191996250	1852	1852	1852	1852	0
39	20250326	182600	191996250	1852	1852	1852	1852	0
40	20250326	182500	191996250	1852	1852	1852	1852	0
41	20250326	182400	191996250	1852	1852	1852	1852	0
42	20250326	182300	191996250	1852	1852	1852	1852	0
43	20250326	182200	191996250	1852	1852	1852	1852	0
44	20250326	182100	191996250	1852	1852	1852	1852	0
45	20250326	182000	191996250	1852	1852	1852	1852	0
46	20250326	181900	191996250	1852	1852	1852	1852	0
47	20250326	181800	191996250	1852	1852	1852	1852	0
48	20250326	181700	191996250	1852	1852	1852	1852	0
49	20250326	181600	191996250	1852	1852	1852	1852	0
50	20250326	181500	191996250	1852	1852	1852	1852	0
51	20250326	181400	191996250	1852	1852	1852	1852	0
52	20250326	181300	191996250	1852	1852	1852	1852	0
53	20250326	181200	191996250	1852	1852	1852	1852	0
54	20250326	181100	191996250	1852	1852	1852	1852	0
55	20250326	181000	191996250	1852	1852	1852	1852	0
56	20250326	180900	191996250	1852	1852	1852	1852	0
57	20250326	180800	191996250	1852	1852	1852	1852	0
58	20250326	180700	191996250	1852	1852	1852	1852	0
59	20250326	180600	191996250	1852	1852	1852	1852	0
60	20250326	180500	191996250	1852	1852	1852	1852	0
61	20250326	180400	191996250	1852	1852	1852	1852	0
62	20250326	180300	191996250	1852	1852	1852	1852	469
63	20250326	180200	191996250	1852	1852	1852	1852	0
64	20250326	180100	191996250	1852	1852	1852	1852	0
65	20250326	180000	191996250	1852	1852	1852	1852	0
66	20250326	175900	191996250	1852	1852	1852	1852	0
67	20250326	175800	191996250	1852	1852	1852	1852	0
68	20250326	175700	191996250	1852	1852	1852	1852	0
69	20250326	175600	191996250	1852	1852	1852	1852	0
70	20250326	175500	191996250	1852	1852	1852	1852	0
71	20250326	175400	191996250	1852	1852	1852	1852	0
72	20250326	175300	191996250	1852	1852	1852	1852	0
73	20250326	175200	191996250	1852	1852	1852	1852	0
74	20250326	175100	191996250	1852	1852	1852	1852	0
75	20250326	175000	191996250	1852	1852	1852	1852	0
76	20250326	174900	191996250	1852	1852	1852	1852	0
77	20250326	174800	191996250	1852	1852	1852	1852	0
78	20250326	174700	191996250	1852	1852	1852	1852	0
79	20250326	174600	191996250	1852	1852	1852	1852	0
80	20250326	174500	191996250	1852	1852	1852	1852	0
81	20250326	174400	191996250	1852	1852	1852	1852	0
82	20250326	174300	191996250	1852	1852	1852	1852	0
83	20250326	174200	191996250	1852	1852	1852	1852	0
84	20250326	174100	191996250	1852	1852	1852	1852	0
85	20250326	174000	191996250	1852	1852	1852	1852	0
86	20250326	173900	191996250	1852	1852	1852	1852	0
87	20250326	173800	191996250	1852	1852	1852	1852	0
88	20250326	173700	191996250	1852	1852	1852	1852	0
89	20250326	173600	191996250	1852	1852	1852	1852	0
90	20250326	173500	191996250	1852	1852	1852	1852	0
91	20250326	173400	191996250	1852	1852	1852	1852	0
92	20250326	173300	191996250	1852	1852	1852	1852	469
93	20250326	173200	191996250	1852	1852	1852	1852	0
94	20250326	173100	191996250	1852	1852	1852	1852	0
95	20250326	173000	191996250	1852	1852	1852	1852	0
96	20250326	172900	191996250	1852	1852	1852	1852	0
97	20250326	172800	191996250	1852	1852	1852	1852	0
98	20250326	172700	191996250	1852	1852	1852	1852	0
99	20250326	172600	191996250	1852	1852	1852	1852	0
100	20250326	172500	191996250	1852	1852	1852	1852	0
101	20250326	172400	191996250	1852	1852	1852	1852	0
102	20250326	172300	191996250	1852	1852	1852	1852	0
103	20250326	172200	191996250	1852	1852	1852	1852	0
104	20250326	172100	191996250	1852	1852	1852	1852	0
105	20250326	172000	191996250	1852	1852	1852	1852	0
106	20250326	171900	191996250	1852	1852	1852	1852	0
107	20250326	171800	191996250	1852	1852	1852	1852	0
108	20250326	171700	191996250	1852	1852	1852	1852	0
109	20250326	171600	191996250	1852	1852	1852	1852	0
110	20250326	171500	191996250	1852	1852	1852	1852	0
111	20250326	171400	191996250	1852	1852	1852	1852	0
112	20250326	171300	191996250	1852	1852	1852	1852	0
113	20250326	171200	191996250	1852	1852	1852	1852	0
114	20250326	171100	191996250	1852	1852	1852	1852	0
115	20250326	171000	191996250	1852	1852	1852	1852	0
116	20250326	170900	191996250	1852	1852	1852	1852	0
117	20250326	170800	191996250	1852	1852	1852	1852	0
118	20250326	170700	191996250	1852	1852	1852	1852	0
119	20250326	170600	191996250	1852	1852	1852	1852	0
120	20250326	170500	191996250	1852	1852	1852	1852	0
121	20250326	170400	191996250	1852	1852	1852	1852	0
122	20250326	170300	191996250	1852	1852	1852	1852	469
123	20250326	170200	191996250	1852	1852	1852	1852	0
124	20250326	170100	191996250	1852	1852	1852	1852	0
125	20250326	170000	191996250	1852	1852	1852	1852	0
126	20250326	165900	191996250	1852	1852	1852	1852	0
127	20250326	165800	191996250	1852	1852	1852	1852	0
128	20250326	165700	191996250	1852	1852	1852	1852	0
129	20250326	165600	191996250	1852	1852	1852	1852	0
130	20250326	165500	191996250	1852	1852	1852	1852	0
131	20250326	165400	191996250	1852	1852	1852	1852	0
132	20250326	165300	191996250	1852	1852	1852	1852	0
133	20250326	165200	191996250	1852	1852	1852	1852	0
134	20250326	165100	191996250	1852	1852	1852	1852	0
135	20250326	165000	191996250	1852	1852	1852	1852	0
136	20250326	164900	191996250	1852	1852	1852	1852	0
137	20250326	164800	191996250	1852	1852	1852	1852	0
138	20250326	164700	191996250	1852	1852	1852	1852	0
139	20250326	164600	191996250	1852	1852	1852	1852	0
140	20250326	164500	191996250	1852	1852	1852	1852	0
141	20250326	164400	191996250	1852	1852	1852	1852	0
142	20250326	164300	191996250	1852	1852	1852	1852	0
143	20250326	164200	191996250	1852	1852	1852	1852	0
144	20250326	164100	191996250	1852	1852	1852	1852	0
145	20250326	164000	191996250	1852	1852	1852	1852	0
146	20250326	163900	191996250	1852	1852	1852	1852	0
147	20250326	163800	191996250	1852	1852	1852	1852	0
148	20250326	163700	191996250	1852	1852	1852	1852	0
149	20250326	163600	191996250	1852	1852	1852	1852	0
150	20250326	163500	191996250	1852	1852	1852	1852	0
151	20250326	163400	191996250	1852	1852	1852	1852	0
152	20250326	163300	191996250	1852	1852	1852	1852	469
153	20250326	163200	191996250	1852	1852	1852	1852	0
154	20250326	163100	191996250	1852	1852	1852	1852	0
155	20250326	163000	191996250	1852	1852	1852	1852	0
156	20250326	162900	191996250	1852	1852	1852	1852	0
157	20250326	162800	191996250	1852	1852	1852	1852	0
158	20250326	162700	191996250	1852	1852	1852	1852	0
159	20250326	162600	191996250	1852	1852	1852	1852	0
160	20250326	162500	191996250	1852	1852	1852	1852	0
161	20250326	162400	191996250	1852	1852	1852	1852	0
162	20250326	162300	191996250	1852	1852	1852	1852	0
163	20250326	162200	191996250	1852	1852	1852	1852	0
164	20250326	162100	191996250	1852	1852	1852	1852	0
165	20250326	162000	191996250	1852	1852	1852	1852	0
166	20250326	161900	191996250	1852	1852	1852	1852	0
167	20250326	161800	191996250	1852	1852	1852	1852	0
168	20250326	161700	191996250	1852	1852	1852	1852	0
169	20250326	161600	191996250	1852	1852	1852	1852	0
170	20250326	161500	191996250	1852	1852	1852	1852	0
171	20250326	161400	191996250	1852	1852	1852	1852	0
172	20250326	161300	191996250	1852	1852	1852	1852	0
173	20250326	161200	191996250	1852	1852	1852	1852	0
174	20250326	161100	191996250	1852	1852	1852	1852	0
175	20250326	161000	191996250	1852	1852	1852	1852	0
176	20250326	160900	191996250	1852	1852	1852	1852	0
177	20250326	160800	191996250	1852	1852	1852	1852	0
178	20250326	160700	191996250	1852	1852	1852	1852	0
179	20250326	160600	191996250	1852	1852	1852	1852	0
180	20250326	160500	191996250	1852	1852	1852	1852	0
181	20250326	160400	191996250	1852	1852	1852	1852	0
182	20250326	160300	191996250	1852	1852	1852	1852	469
183	20250326	160200	191996250	1852	1852	1852	1852	0
184	20250326	160100	191996250	1852	1852	1852	1852	0
185	20250326	160000	191996250	1852	1852	1852	1852	0
186	20250326	155900	191996250	1852	1852	1852	1852	0
187	20250326	155800	191996250	1852	1852	1852	1852	0
188	20250326	155700	191996250	1852	1852	1852	1852	0
189	20250326	155600	191996250	1852	1852	1852	1852	0
190	20250326	155500	191996250	1852	1852	1852	1852	0
191	20250326	155400	191996250	1852	1852	1852	1852	0
192	20250326	155300	191996250	1852	1852	1852	1852	0
193	20250326	155200	191996250	1852	1852	1852	1852	0
194	20250326	155100	191996250	1852	1852	1852	1852	0
195	20250326	155000	191996250	1852	1852	1852	1852	0
196	20250326	154900	191996250	1852	1852	1852	1852	0
197	20250326	154800	191996250	1852	1852	1852	1852	0
198	20250326	154700	191996250	1852	1852	1852	1852	0
199	20250326	154600	191996250	1852	1852	1852	1852	0
200	20250326	154500	191996250	1852	1852	1852	1852	0
201	20250326	154400	191996250	1852	1852	1852	1852	0
202	20250326	154300	191996250	1852	1852	1852	1852	0
203	20250326	154200	191996250	1852	1852	1852	1852	0
204	20250326	154100	191996250	1852	1852	1852	1852	0
205	20250326	154000	191996250	1852	1852	1852	1852	0
206	20250326	153900	191996250	1852	1852	1852	1852	0
207	20250326	153800	191996250	1852	1852	1852	1852	0
208	20250326	153700	191996250	1852	1852	1852	1852	0
209	20250326	153600	191996250	1852	1852	1852	1852	0
210	20250326	153500	191996250	1852	1852	1852	1852	0
211	20250326	153400	191996250	1852	1852	1852	1852	0
212	20250326	153300	191996250	1852	1852	1852	1852	469
213	20250326	153200	191996250	1852	1852	1852	1852	0
214	20250326	153100	191996250	1852	1852	1852	1852	0
215	20250326	153000	191996250	1852	1852	1852	1852	469
216	20250326	152900	191127662	1842	1842	1842	1842	0
217	20250326	152800	191127662	1842	1842	1842	1842	0
218	20250326	152700	191127662	1842	1842	1842	1842	0
219	20250326	152600	191127662	1842	1842	1842	1842	0
220	20250326	152500	191127662	1842	1842	1842	1842	0
221	20250326	152400	191127662	1842	1842	1842	1842	0
222	20250326	152300	191127662	1842	1842	1842	1842	0
223	20250326	152200	191127662	1842	1842	1842	1842	0
224	20250326	152100	191127662	1842	1842	1842	1842	0
225	20250326	152000	191127662	1842	1842	1842	1842	0
226	20250326	151900	191127662	1842	1845	1852	1841	193
227	20250326	151800	190771046	1841	1843	1845	1841	5108
228	20250326	151700	181364088	1845	1844	1845	1844	197
229	20250326	151600	181000818	1843	1843	1844	1843	184
230	20250326	151500	180661619	1843	1843	1843	1843	0
231	20250326	151400	180661619	1843	1843	1845	1843	179
232	20250326	151300	180331493	1843	1843	1843	1842	252
233	20250326	151200	179867058	1843	1843	1843	1843	120
234	20250326	151100	179645898	1843	1843	1843	1843	65
235	20250326	151000	179526103	1843	1843	1843	1843	195
236	20250326	150900	179166718	1843	1843	1843	1843	185
237	20250326	150800	178825763	1843	1843	1843	1843	191
238	20250326	150700	178473750	1845	1843	1845	1843	375
239	20250326	150600	177782168	1843	1843	1843	1843	65
240	20250326	150500	177662373	1843	1843	1843	1843	66
241	20250326	150400	177540735	1843	1843	1843	1843	193
242	20250326	150300	177185036	1844	1844	1844	1844	1
243	20250326	150200	177183192	1843	1843	1844	1843	176
244	20250326	150100	176858759	1844	1843	1844	1843	346
245	20250326	150000	176220801	1843	1843	1843	1843	65
246	20250326	145900	176101006	1843	1843	1843	1843	65
247	20250326	145800	175981211	1843	1843	1844	1843	136
248	20250326	145700	175730557	1843	1843	1843	1843	130
249	20250326	145600	175490967	1843	1844	1844	1843	138
250	20250326	145500	175236497	1843	1844	1844	1843	131
251	20250326	145400	174995059	1843	1844	1844	1843	88
252	20250326	145300	174832853	1844	1843	1844	1843	67
253	20250326	145200	174709370	1843	1843	1843	1843	130
254	20250326	145100	174469780	1843	1844	1844	1843	198
255	20250326	145000	174104669	1843	1844	1844	1843	261
256	20250326	144900	173623388	1843	1843	1843	1843	130
257	20250326	144800	173383798	1843	1843	1843	1843	65
258	20250326	144700	173264003	1843	1843	1843	1843	65
259	20250326	144600	173144208	1843	1843	1843	1843	130
260	20250326	144500	172904618	1843	1843	1843	1843	65
261	20250326	144400	172784823	1843	1843	1843	1843	65
262	20250326	144300	172665028	1843	1843	1844	1843	141
263	20250326	144200	172405155	1843	1844	1844	1843	258
264	20250326	144100	171929404	1843	1844	1844	1843	171
265	20250326	144000	171614210	1843	1843	1843	1843	0
266	20250326	143900	171614210	1843	1843	1843	1843	130
267	20250326	143800	171374620	1843	1843	1844	1843	1024
268	20250326	143700	169486366	1844	1844	1844	1844	1221
269	20250326	143600	167234842	1844	1844	1844	1844	130
270	20250326	143500	166995122	1844	1844	1844	1844	65
271	20250326	143400	166875262	1844	1844	1844	1844	66
272	20250326	143300	166753558	1844	1844	1845	1844	132
273	20250326	143200	166510149	1844	1844	1844	1844	65
274	20250326	143100	166390289	1844	1844	1844	1844	65
275	20250326	143000	166270429	1844	1844	1845	1844	132
276	20250326	142900	166027020	1844	1844	1845	1844	190
277	20250326	142800	165676537	1844	1844	1844	1844	65
278	20250326	142700	165556677	1844	1844	1844	1844	130
279	20250326	142600	165316957	1844	1844	1844	1844	115
280	20250326	142500	165104897	1844	1844	1844	1844	75
281	20250326	142400	164966597	1844	1844	1845	1844	131
282	20250326	142300	164725032	1845	1844	1845	1844	131
283	20250326	142200	164483467	1844	1844	1844	1844	0
284	20250326	142100	164483467	1844	1844	1845	1844	344
285	20250326	142000	163848855	1844	1844	1844	1844	65
286	20250326	141900	163728995	1844	1844	1844	1844	115
287	20250326	141800	163516935	1844	1844	1844	1844	130
288	20250326	141700	163277215	1844	1844	1845	1844	66
289	20250326	141600	163155510	1844	1844	1844	1844	65
290	20250326	141500	163035650	1844	1844	1844	1844	132
291	20250326	141400	162792242	1844	1844	1844	1844	65
292	20250326	141300	162672382	1844	1844	1844	1844	74
293	20250326	141200	162535926	1845	1844	1845	1844	165
294	20250326	141100	162231566	1844	1844	1844	1844	65
295	20250326	141000	162111706	1844	1844	1844	1844	65
296	20250326	140900	161991846	1844	1844	1844	1844	131
297	20250326	140800	161750282	1845	1844	1845	1844	81
298	20250326	140700	161600917	1844	1845	1845	1844	200
299	20250326	140600	161231957	1844	1844	1844	1844	139
300	20250326	140500	160975641	1843	1844	1844	1843	87
301	20250326	140400	160815214	1845	1844	1845	1844	70
302	20250326	140300	160686129	1844	1844	1844	1844	65
303	20250326	140200	160566269	1844	1844	1844	1844	130
304	20250326	140100	160326549	1844	1844	1844	1844	65
305	20250326	140000	160206689	1844	1844	1844	1844	130
306	20250326	135900	159966969	1843	1843	1843	1843	130
307	20250326	135800	159727379	1843	1843	1843	1843	130
308	20250326	135700	159487789	1843	1843	1843	1843	1
309	20250326	135600	159485946	1844	1844	1844	1843	239
310	20250326	135500	159045401	1843	1843	1843	1843	125
311	20250326	135400	158815026	1843	1844	1844	1843	86
312	20250326	135300	158656508	1843	1843	1843	1843	129
313	20250326	135200	158418761	1843	1843	1843	1843	130
314	20250326	135100	158179171	1843	1844	1844	1843	62
315	20250326	135000	158064844	1844	1843	1844	1843	115
316	20250326	134900	157852849	1843	1843	1843	1843	65
317	20250326	134800	157733054	1843	1843	1843	1843	65
318	20250326	134700	157613259	1843	1843	1843	1843	171
319	20250326	134600	157298106	1843	1844	1844	1843	194
320	20250326	134500	156940437	1843	1843	1843	1843	196
321	20250326	134400	156579209	1842	1843	1843	1842	93
322	20250326	134300	156407811	1842	1843	1843	1842	234
323	20250326	134200	155976551	1843	1843	1843	1843	66
324	20250326	134100	155854913	1843	1842	1843	1842	159
325	20250326	134000	155561956	1842	1843	1843	1842	51
326	20250326	133900	155467964	1842	1842	1843	1842	179
327	20250326	133800	155138133	1842	1844	1844	1842	35
328	20250326	133700	155073624	1844	1844	1844	1844	183
329	20250326	133600	154736172	1844	1844	1844	1844	65
330	20250326	133500	154616312	1844	1844	1844	1844	576
331	20250326	133400	153554168	1845	1844	1845	1844	142
332	20250326	133300	153292303	1843	1842	1843	1842	108
333	20250326	133200	153093324	1842	1842	1842	1842	130
334	20250326	133100	152853864	1842	1842	1842	1842	65
335	20250326	133000	152734134	1842	1842	1842	1842	325
336	20250326	132900	152135484	1842	1842	1842	1842	1
337	20250326	132800	152133642	1843	1843	1843	1842	346
338	20250326	132700	151496098	1843	1843	1843	1843	76
339	20250326	132600	151356030	1842	1843	1843	1842	211
340	20250326	132500	150967158	1843	1843	1844	1843	231
341	20250326	132400	150541325	1843	1843	1843	1843	65
342	20250326	132300	150421530	1843	1843	1843	1843	65
343	20250326	132200	150301735	1843	1843	1844	1843	1059
344	20250326	132100	148349969	1843	1843	1843	1843	65
345	20250326	132000	148230174	1843	1843	1843	1843	123
346	20250326	131900	148003485	1844	1844	1844	1844	122
347	20250326	131800	147778517	1844	1844	1844	1844	179
348	20250326	131700	147448441	1844	1843	1844	1843	77
349	20250326	131600	147306529	1843	1843	1843	1843	140
350	20250326	131500	147048509	1843	1843	1843	1843	81
351	20250326	131400	146899226	1843	1843	1843	1843	73
352	20250326	131300	146764687	1843	1843	1843	1843	130
353	20250326	131200	146525097	1843	1843	1843	1843	81
354	20250326	131100	146375814	1843	1843	1843	1843	73
355	20250326	131000	146241275	1843	1843	1843	1843	200
356	20250326	130900	145872675	1843	1843	1843	1843	65
357	20250326	130800	145752880	1843	1843	1843	1843	128
358	20250326	130700	145516976	1842	1843	1843	1842	221
359	20250326	130600	145109738	1844	1843	1844	1843	2
360	20250326	130500	145106051	1843	1843	1843	1843	130
361	20250326	130400	144866461	1844	1842	1844	1842	175
362	20250326	130300	144544057	1842	1842	1842	1842	115
363	20250326	130200	144332227	1842	1843	1845	1842	206
364	20250326	130100	143952509	1842	1842	1842	1842	142
365	20250326	130000	143690945	1842	1842	1842	1842	65
366	20250326	125900	143571215	1843	1842	1843	1842	204
367	20250326	125800	143195446	1843	1842	1843	1842	180
368	20250326	125700	142863771	1842	1842	1842	1842	65
369	20250326	125600	142744041	1842	1842	1842	1842	65
370	20250326	125500	142624311	1842	1842	1842	1842	130
371	20250326	125400	142384851	1842	1842	1842	1842	92
372	20250326	125300	142215387	1842	1842	1842	1842	65
373	20250326	125200	142095657	1842	1842	1842	1842	65
374	20250326	125100	141975927	1842	1842	1842	1842	130
375	20250326	125000	141736467	1842	1843	1843	1842	70
376	20250326	124900	141607522	1842	1842	1842	1842	65
377	20250326	124800	141487792	1842	1842	1842	1842	161
378	20250326	124700	141191230	1843	1843	1843	1843	34
379	20250326	124600	141128568	1843	1842	1843	1842	130
380	20250326	124500	140889043	1844	1842	1844	1842	1213
381	20250326	124400	138653514	1842	1842	1842	1842	84
382	20250326	124300	138498786	1842	1842	1842	1841	179
383	20250326	124200	138169069	1841	1842	1842	1841	185
384	20250326	124100	137828483	1842	1842	1842	1842	10
385	20250326	124000	137810063	1842	1841	1842	1841	118
386	20250326	123900	137592708	1842	1842	1842	1842	89
387	20250326	123800	137428770	1841	1842	1842	1841	266
388	20250326	123700	136938999	1842	1842	1842	1842	71
389	20250326	123600	136808217	1841	1841	1841	1841	195
390	20250326	123500	136449222	1841	1841	1841	1841	2
391	20250326	123400	136445540	1842	1842	1842	1841	72
392	20250326	123300	136312917	1842	1842	1843	1842	131
393	20250326	123200	136071614	1842	1842	1842	1842	130
394	20250326	123100	135832154	1842	1842	1842	1842	65
395	20250326	123000	135712424	1842	1842	1842	1842	130
396	20250326	122900	135472964	1846	1842	1846	1842	66
397	20250326	122800	135351388	1842	1842	1842	1842	65
398	20250326	122700	135231658	1852	1842	1852	1842	184
399	20250326	122600	134892497	1844	1844	1844	1844	0
400	20250326	122500	134892497	1844	1843	1844	1843	91
401	20250326	122400	134724712	1843	1842	1843	1842	131
402	20250326	122300	134483409	1842	1842	1842	1842	65
403	20250326	122200	134363679	1842	1842	1842	1842	77
404	20250326	122100	134221845	1843	1843	1843	1843	118
405	20250326	122000	134004371	1843	1843	1843	1843	129
406	20250326	121900	133766624	1845	1845	1845	1845	1
407	20250326	121800	133764779	1843	1843	1843	1843	230
408	20250326	121700	133340889	1844	1843	1844	1843	138
409	20250326	121600	133086482	1844	1844	1844	1844	0
410	20250326	121500	133086482	1844	1844	1844	1843	132
411	20250326	121400	132843139	1844	1844	1844	1844	130
412	20250326	121300	132603419	1844	1844	1844	1844	65
413	20250326	121200	132483559	1844	1845	1851	1844	53
414	20250326	121100	132385722	1844	1843	1844	1843	141
415	20250326	121000	132125848	1843	1841	1843	1841	225
416	20250326	120900	131711464	1841	1842	1842	1841	97
417	20250326	120800	131532822	1842	1842	1842	1842	102
418	20250326	120700	131344938	1842	1841	1842	1841	130
419	20250326	120600	131105543	1843	1842	1843	1842	32
420	20250326	120500	131046575	1842	1843	1843	1842	194
421	20250326	120400	130689222	1844	1843	1844	1843	125
422	20250326	120300	130458841	1842	1842	1842	1842	356
423	20250326	120200	129803089	1842	1842	1842	1842	518
424	20250326	120100	128848933	1842	1842	1842	1842	167
425	20250326	120000	128541319	1842	1842	1842	1842	36
426	20250326	115900	128475007	1843	1843	1843	1843	667
427	20250326	115800	127245726	1843	1843	1843	1843	65
428	20250326	115700	127125931	1843	1843	1843	1843	101
429	20250326	115600	126939788	1843	1844	1844	1843	166
430	20250326	115500	126633846	1844	1843	1844	1843	166
431	20250326	115400	126327872	1843	1845	1845	1843	102
432	20250326	115300	126139848	1845	1844	1845	1843	179
433	20250326	115200	125809772	1844	1844	1844	1844	0
434	20250326	115100	125809772	1844	1846	1846	1844	101
435	20250326	115000	125623398	1846	1844	1846	1844	259
436	20250326	114900	125145717	1844	1844	1844	1844	36
437	20250326	114800	125079333	1847	1843	1847	1843	212
438	20250326	114700	124688213	1843	1844	1844	1843	167
439	20250326	114600	124380331	1844	1844	1844	1844	65
440	20250326	114500	124260471	1844	1844	1844	1844	37
441	20250326	114400	124192243	1849	1844	1850	1844	265
442	20250326	114300	123702557	1844	1844	1844	1844	37
443	20250326	114200	123634329	1850	1844	1850	1843	338
444	20250326	114100	123009628	1844	1844	1844	1844	65
445	20250326	114000	122889768	1844	1850	1851	1844	152
446	20250326	113900	122609148	1844	1850	1850	1844	122
447	20250326	113800	122383747	1850	1849	1850	1844	288
448	20250326	113700	121851247	1844	1849	1850	1844	728
449	20250326	113600	120507098	1844	1843	1850	1843	117
450	20250326	113500	120290973	1843	1848	1850	1843	101
451	20250326	113400	120104278	1843	1848	1850	1843	339
452	20250326	113300	119477596	1843	1841	1849	1841	332
453	20250326	113200	118864720	1840	1840	1840	1840	100
454	20250326	113100	118680720	1840	1840	1841	1840	443
455	20250326	113000	117865595	1840	1840	1840	1840	101
456	20250326	112900	117679755	1840	1840	1840	1840	66
457	20250326	112800	117558315	1841	1840	1841	1840	236
458	20250326	112700	117123904	1840	1840	1840	1840	166
459	20250326	112600	116818464	1841	1841	1841	1840	233
460	20250326	112500	116389714	1840	1841	1841	1840	169
461	20250326	112400	116078651	1841	1841	1842	1841	104
462	20250326	112300	115887186	1841	1840	1842	1840	233
463	20250326	112200	115458297	1840	1841	1841	1840	247
464	20250326	112100	115003571	1841	1842	1844	1841	171
465	20250326	112000	114688577	1842	1840	1842	1840	172
466	20250326	111900	114372024	1840	1841	1842	1840	147
467	20250326	111800	114101396	1841	1840	1841	1840	109
468	20250326	111700	113900764	1840	1840	1840	1840	130
469	20250326	111600	113661564	1840	1840	1841	1840	102
470	20250326	111500	113473883	1839	1840	1842	1839	234
471	20250326	111400	113043219	1839	1840	1840	1839	201
472	20250326	111300	112673458	1840	1840	1840	1840	176
473	20250326	111200	112349618	1840	1841	1841	1840	93
474	20250326	111100	112178406	1842	1842	1842	1842	416
475	20250326	111000	111412134	1842	1842	1842	1842	203
476	20250326	110900	111038208	1842	1842	1842	1842	166
477	20250326	110800	110732436	1842	1842	1843	1842	139
478	20250326	110700	110476335	1842	1843	1843	1842	113
479	20250326	110600	110268188	1842	1842	1842	1842	140
480	20250326	110500	110010308	1842	1842	1842	1842	111
481	20250326	110400	109805846	1842	1843	1843	1842	116
482	20250326	110300	109592161	1842	1842	1842	1842	166
483	20250326	110200	109286389	1842	1842	1842	1842	277
484	20250326	110100	108776155	1842	1842	1843	1842	337
485	20250326	110000	108155104	1843	1844	1844	1842	36
486	20250326	105900	108088727	1844	1844	1844	1844	414
487	20250326	105800	107325311	1844	1843	1845	1843	243
488	20250326	105700	106877218	1842	1842	1843	1842	195
489	20250326	105600	106518000	1842	1843	1843	1842	51
490	20250326	105500	106424008	1843	1843	1843	1843	114
491	20250326	105400	106213906	1843	1843	1843	1843	223
492	20250326	105300	105802917	1843	1844	1844	1843	74
493	20250326	105200	105666498	1843	1845	1845	1843	73
494	20250326	105100	105531921	1844	1844	1844	1844	166
495	20250326	105000	105225817	1844	1842	1844	1842	287
496	20250326	104900	104696893	1842	1842	1842	1842	180
497	20250326	104800	104365333	1842	1842	1842	1842	194
498	20250326	104700	104007985	1842	1852	1852	1842	110
499	20250326	104600	103805320	1842	1842	1852	1841	276
500	20250326	104500	103296873	1841	1843	1843	1841	110
501	20250326	104400	103094312	1842	1843	1850	1842	106
502	20250326	104300	102898999	1852	1839	1863	1839	1060
503	20250326	104200	100941054	1838	1838	1840	1838	111
504	20250326	104100	100737006	1839	1838	1839	1838	419
505	20250326	104000	99966602	1839	1839	1839	1838	58
506	20250326	103900	99859995	1839	1839	1839	1838	195
507	20250326	103800	99501391	1838	1839	1839	1838	232
508	20250326	103700	99074767	1839	1839	1840	1839	150
509	20250326	103600	98798916	1839	1840	1840	1839	349
510	20250326	103500	98157065	1840	1841	1841	1840	70
511	20250326	103400	98028250	1842	1841	1842	1840	210
512	20250326	103300	97641792	1840	1841	1841	1840	68
513	20250326	103200	97516656	1841	1842	1843	1841	290
514	20250326	103100	96982629	1841	1841	1842	1841	103
515	20250326	103000	96793005	1841	1841	1841	1841	188
516	20250326	102900	96446897	1841	1841	1841	1841	214
517	20250326	102800	96052923	1841	1841	1841	1841	102
518	20250326	102700	95865141	1841	1841	1841	1841	101
519	20250326	102600	95679200	1841	1841	1841	1841	213
520	20250326	102500	95287067	1841	1841	1841	1841	65
521	20250326	102400	95167402	1841	1841	1841	1841	166
522	20250326	102300	94861796	1841	1841	1842	1841	187
523	20250326	102200	94517508	1841	1842	1842	1841	1029
524	20250326	102100	92622233	1842	1843	1843	1842	145
525	20250326	102000	92355142	1842	1842	1842	1842	167
526	20250326	101900	92047528	1843	1843	1843	1842	131
527	20250326	101800	91806224	1842	1843	1843	1842	2673
528	20250326	101700	86881092	1844	1843	1844	1843	224
529	20250326	101600	86468138	1843	1843	1843	1843	118
530	20250326	101500	86250664	1843	1843	1843	1843	113
531	20250326	101400	86042405	1844	1844	1844	1844	172
532	20250326	101300	85725237	1845	1844	1845	1843	183
533	20250326	101200	85387867	1843	1843	1843	1843	102
534	20250326	101100	85199881	1843	1845	1845	1843	127
535	20250326	101000	84965690	1845	1844	1845	1843	554
536	20250326	100900	83944057	1844	1843	1844	1843	115
537	20250326	100800	83732099	1843	1843	1844	1843	184
538	20250326	100700	83392986	1843	1843	1843	1843	152
539	20250326	100600	83112850	1843	1843	1843	1843	199
540	20250326	100500	82746093	1843	1844	1844	1843	101
541	20250326	100400	82559885	1845	1844	1845	1844	109
542	20250326	100300	82358888	1844	1844	1844	1843	101
543	20250326	100200	82172709	1844	1843	1844	1843	252
544	20250326	100100	81708122	1843	1843	1843	1843	65
545	20250326	100000	81588327	1843	1843	1847	1843	165
546	20250326	095900	81284228	1843	1847	1847	1843	1204
547	20250326	095800	79061653	1847	1848	1848	1847	66
548	20250326	095700	78939750	1847	1847	1847	1847	93
549	20250326	095600	78767979	1847	1847	1847	1847	161
550	20250326	095500	78470612	1847	1847	1847	1847	165
551	20250326	095400	78165857	1847	1847	1847	1847	65
552	20250326	095300	78045802	1847	1853	1853	1847	65
553	20250326	095200	77925741	1847	1848	1848	1847	130
554	20250326	095100	77685566	1848	1848	1848	1848	1826
555	20250326	095000	74311118	1848	1847	1851	1847	426
556	20250326	094900	73523742	1846	1847	1848	1846	10935
557	20250326	094800	53326755	1847	1846	1847	1846	202
558	20250326	094700	52953763	1849	1850	1850	1849	1674
559	20250326	094600	49857518	1850	1850	1850	1850	130
560	20250326	094500	49617018	1850	1850	1850	1850	165
561	20250326	094400	49311768	1850	1849	1850	1849	67
562	20250326	094300	49187820	1849	1851	1851	1849	1253
563	20250326	094200	46870455	1849	1849	1871	1849	2401
564	20250326	094100	42389671	1846	1846	1846	1846	66
565	20250326	094000	42267835	1846	1844	1847	1844	314
566	20250326	093900	41688395	1845	1844	1845	1844	124
567	20250326	093800	41459680	1844	1844	1844	1843	226
568	20250326	093700	41043001	1844	1845	1846	1844	1103
569	20250326	093600	39008002	1845	1847	1847	1845	2851
570	20250326	093500	33747905	1846	1845	1846	1845	629
571	20250326	093400	32586900	1845	1846	1849	1845	205
572	20250326	093300	32208523	1848	1849	1849	1848	655
573	20250326	093200	30997456	1849	1849	1849	1849	65
574	20250326	093100	30877271	1849	1849	1849	1849	130
575	20250326	093000	30636901	1851	1851	1851	1851	659
576	20250326	092900	29417092	1851	1851	1851	1851	65
577	20250326	092800	29296777	1851	1851	1851	1851	209
578	20250326	092700	28909918	1851	1852	1852	1851	67
579	20250326	092600	28785899	1851	1852	1852	1851	209
580	20250326	092500	28399019	1851	1853	1853	1851	65
581	20250326	092400	28278702	1852	1852	1852	1852	212
582	20250326	092300	27886078	1852	1851	1852	1851	173
583	20250326	092200	27565780	1850	1850	1850	1850	66
584	20250326	092100	27443680	1853	1860	1860	1852	130
585	20250326	092000	27202847	1852	1853	1861	1852	608
586	20250326	091900	26076279	1864	1855	1864	1853	469
587	20250326	091800	25206717	1868	1849	1868	1849	1148
588	20250326	091700	23079908	1849	1849	1849	1842	641
589	20250326	091600	21895426	1849	1850	1850	1842	121
590	20250326	091500	21672522	1841	1841	1851	1841	181
591	20250326	091400	21339291	1840	1846	1846	1831	4850
592	20250326	091300	12433924	1846	1854	1854	1846	66
593	20250326	091200	12311904	1846	1846	1856	1846	213
594	20250326	091100	11918696	1857	1845	1857	1845	68
595	20250326	091000	11793211	1858	1860	1860	1846	68
596	20250326	090900	11667519	1850	1857	1863	1850	2646
597	20250326	090800	6769600	1863	1864	1864	1858	105
598	20250326	090700	6574290	1865	1857	1865	1857	66
599	20250326	090600	6451720	1857	1858	1860	1857	653
600	20250326	090500	5238124	1860	1860	1860	1860	192
601	20250326	090400	4881004	1860	1860	1860	1860	65
602	20250326	090300	4760104	1860	1860	1874	1860	70
603	20250326	090200	4629848	1876	1875	1876	1875	1562
604	20250326	090100	1700369	1857	1877	1878	1857	203
605	20250326	090000	1319248	1878	1854	1878	1854	707