KissMeData/024070/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	190800	326340897	1930	1930	1930	1930	3264
3	20250326	190700	326340897	1930	1930	1930	1930	0
4	20250326	190600	326340897	1930	1930	1930	1930	0
5	20250326	190500	326340897	1930	1930	1930	1930	0
6	20250326	190400	326340897	1930	1930	1930	1930	0
7	20250326	190300	326340897	1930	1930	1930	1930	0
8	20250326	190200	326340897	1930	1930	1930	1930	0
9	20250326	190100	326340897	1930	1930	1930	1930	0
10	20250326	190000	326340897	1930	1930	1930	1930	0
11	20250326	185900	326340897	1930	1930	1930	1930	0
12	20250326	185800	326340897	1930	1930	1930	1930	0
13	20250326	185700	326340897	1930	1930	1930	1930	0
14	20250326	185600	326340897	1930	1930	1930	1930	0
15	20250326	185500	326340897	1930	1930	1930	1930	0
16	20250326	185400	326340897	1930	1930	1930	1930	0
17	20250326	185300	326340897	1930	1930	1930	1930	0
18	20250326	185200	326340897	1930	1930	1930	1930	0
19	20250326	185100	326340897	1930	1930	1930	1930	0
20	20250326	185000	326340897	1930	1930	1930	1930	0
21	20250326	184900	326340897	1930	1930	1930	1930	0
22	20250326	184800	326340897	1930	1930	1930	1930	0
23	20250326	184700	326340897	1930	1930	1930	1930	0
24	20250326	184600	326340897	1930	1930	1930	1930	0
25	20250326	184500	326340897	1930	1930	1930	1930	0
26	20250326	184400	326340897	1930	1930	1930	1930	0
27	20250326	184300	326340897	1930	1930	1930	1930	0
28	20250326	184200	326340897	1930	1930	1930	1930	0
29	20250326	184100	326340897	1930	1930	1930	1930	0
30	20250326	184000	326340897	1930	1930	1930	1930	0
31	20250326	183900	326340897	1930	1930	1930	1930	0
32	20250326	183800	326340897	1930	1930	1930	1930	3264
33	20250326	183700	326340897	1930	1930	1930	1930	0
34	20250326	183600	326340897	1930	1930	1930	1930	0
35	20250326	183500	326340897	1930	1930	1930	1930	0
36	20250326	183400	326340897	1930	1930	1930	1930	0
37	20250326	183300	326340897	1930	1930	1930	1930	0
38	20250326	183200	326340897	1930	1930	1930	1930	0
39	20250326	183100	326340897	1930	1930	1930	1930	0
40	20250326	183000	326340897	1930	1930	1930	1930	0
41	20250326	182900	326340897	1930	1930	1930	1930	0
42	20250326	182800	326340897	1930	1930	1930	1930	0
43	20250326	182700	326340897	1930	1930	1930	1930	0
44	20250326	182600	326340897	1930	1930	1930	1930	0
45	20250326	182500	326340897	1930	1930	1930	1930	0
46	20250326	182400	326340897	1930	1930	1930	1930	0
47	20250326	182300	326340897	1930	1930	1930	1930	0
48	20250326	182200	326340897	1930	1930	1930	1930	0
49	20250326	182100	326340897	1930	1930	1930	1930	0
50	20250326	182000	326340897	1930	1930	1930	1930	0
51	20250326	181900	326340897	1930	1930	1930	1930	0
52	20250326	181800	326340897	1930	1930	1930	1930	0
53	20250326	181700	326340897	1930	1930	1930	1930	0
54	20250326	181600	326340897	1930	1930	1930	1930	0
55	20250326	181500	326340897	1930	1930	1930	1930	0
56	20250326	181400	326340897	1930	1930	1930	1930	0
57	20250326	181300	326340897	1930	1930	1930	1930	0
58	20250326	181200	326340897	1930	1930	1930	1930	0
59	20250326	181100	326340897	1930	1930	1930	1930	0
60	20250326	181000	326340897	1930	1930	1930	1930	0
61	20250326	180900	326340897	1930	1930	1930	1930	0
62	20250326	180800	326340897	1930	1930	1930	1930	3264
63	20250326	180700	326340897	1930	1930	1930	1930	0
64	20250326	180600	326340897	1930	1930	1930	1930	0
65	20250326	180500	326340897	1930	1930	1930	1930	0
66	20250326	180400	326340897	1930	1930	1930	1930	0
67	20250326	180300	326340897	1930	1930	1930	1930	0
68	20250326	180200	326340897	1930	1930	1930	1930	0
69	20250326	180100	326340897	1930	1930	1930	1930	0
70	20250326	180000	326340897	1930	1930	1930	1930	0
71	20250326	175900	326340897	1930	1930	1930	1930	0
72	20250326	175800	326340897	1930	1930	1930	1930	0
73	20250326	175700	326340897	1930	1930	1930	1930	0
74	20250326	175600	326340897	1930	1930	1930	1930	0
75	20250326	175500	326340897	1930	1930	1930	1930	0
76	20250326	175400	326340897	1930	1930	1930	1930	0
77	20250326	175300	326340897	1930	1930	1930	1930	0
78	20250326	175200	326340897	1930	1930	1930	1930	0
79	20250326	175100	326340897	1930	1930	1930	1930	0
80	20250326	175000	326340897	1930	1930	1930	1930	0
81	20250326	174900	326340897	1930	1930	1930	1930	0
82	20250326	174800	326340897	1930	1930	1930	1930	0
83	20250326	174700	326340897	1930	1930	1930	1930	0
84	20250326	174600	326340897	1930	1930	1930	1930	0
85	20250326	174500	326340897	1930	1930	1930	1930	0
86	20250326	174400	326340897	1930	1930	1930	1930	0
87	20250326	174300	326340897	1930	1930	1930	1930	0
88	20250326	174200	326340897	1930	1930	1930	1930	0
89	20250326	174100	326340897	1930	1930	1930	1930	0
90	20250326	174000	326340897	1930	1930	1930	1930	0
91	20250326	173900	326340897	1930	1930	1930	1930	0
92	20250326	173800	326340897	1930	1930	1930	1930	3264
93	20250326	173700	326340897	1930	1930	1930	1930	0
94	20250326	173600	326340897	1930	1930	1930	1930	0
95	20250326	173500	326340897	1930	1930	1930	1930	0
96	20250326	173400	326340897	1930	1930	1930	1930	0
97	20250326	173300	326340897	1930	1930	1930	1930	0
98	20250326	173200	326340897	1930	1930	1930	1930	0
99	20250326	173100	326340897	1930	1930	1930	1930	0
100	20250326	173000	326340897	1930	1930	1930	1930	0
101	20250326	172900	326340897	1930	1930	1930	1930	0
102	20250326	172800	326340897	1930	1930	1930	1930	0
103	20250326	172700	326340897	1930	1930	1930	1930	0
104	20250326	172600	326340897	1930	1930	1930	1930	0
105	20250326	172500	326340897	1930	1930	1930	1930	0
106	20250326	172400	326340897	1930	1930	1930	1930	0
107	20250326	172300	326340897	1930	1930	1930	1930	0
108	20250326	172200	326340897	1930	1930	1930	1930	0
109	20250326	172100	326340897	1930	1930	1930	1930	0
110	20250326	172000	326340897	1930	1930	1930	1930	0
111	20250326	171900	326340897	1930	1930	1930	1930	0
112	20250326	171800	326340897	1930	1930	1930	1930	0
113	20250326	171700	326340897	1930	1930	1930	1930	0
114	20250326	171600	326340897	1930	1930	1930	1930	0
115	20250326	171500	326340897	1930	1930	1930	1930	0
116	20250326	171400	326340897	1930	1930	1930	1930	0
117	20250326	171300	326340897	1930	1930	1930	1930	0
118	20250326	171200	326340897	1930	1930	1930	1930	0
119	20250326	171100	326340897	1930	1930	1930	1930	0
120	20250326	171000	326340897	1930	1930	1930	1930	0
121	20250326	170900	326340897	1930	1930	1930	1930	0
122	20250326	170800	326340897	1930	1930	1930	1930	3264
123	20250326	170700	326340897	1930	1930	1930	1930	0
124	20250326	170600	326340897	1930	1930	1930	1930	0
125	20250326	170500	326340897	1930	1930	1930	1930	0
126	20250326	170400	326340897	1930	1930	1930	1930	0
127	20250326	170300	326340897	1930	1930	1930	1930	0
128	20250326	170200	326340897	1930	1930	1930	1930	0
129	20250326	170100	326340897	1930	1930	1930	1930	0
130	20250326	170000	326340897	1930	1930	1930	1930	0
131	20250326	165900	326340897	1930	1930	1930	1930	0
132	20250326	165800	326340897	1930	1930	1930	1930	0
133	20250326	165700	326340897	1930	1930	1930	1930	0
134	20250326	165600	326340897	1930	1930	1930	1930	0
135	20250326	165500	326340897	1930	1930	1930	1930	0
136	20250326	165400	326340897	1930	1930	1930	1930	0
137	20250326	165300	326340897	1930	1930	1930	1930	0
138	20250326	165200	326340897	1930	1930	1930	1930	0
139	20250326	165100	326340897	1930	1930	1930	1930	0
140	20250326	165000	326340897	1930	1930	1930	1930	0
141	20250326	164900	326340897	1930	1930	1930	1930	0
142	20250326	164800	326340897	1930	1930	1930	1930	0
143	20250326	164700	326340897	1930	1930	1930	1930	0
144	20250326	164600	326340897	1930	1930	1930	1930	0
145	20250326	164500	326340897	1930	1930	1930	1930	0
146	20250326	164400	326340897	1930	1930	1930	1930	0
147	20250326	164300	326340897	1930	1930	1930	1930	0
148	20250326	164200	326340897	1930	1930	1930	1930	0
149	20250326	164100	326340897	1930	1930	1930	1930	0
150	20250326	164000	326340897	1930	1930	1930	1930	0
151	20250326	163900	326340897	1930	1930	1930	1930	0
152	20250326	163800	326340897	1930	1930	1930	1930	3264
153	20250326	163700	326340897	1930	1930	1930	1930	0
154	20250326	163600	326340897	1930	1930	1930	1930	0
155	20250326	163500	326340897	1930	1930	1930	1930	0
156	20250326	163400	326340897	1930	1930	1930	1930	0
157	20250326	163300	326340897	1930	1930	1930	1930	0
158	20250326	163200	326340897	1930	1930	1930	1930	0
159	20250326	163100	326340897	1930	1930	1930	1930	0
160	20250326	163000	326340897	1930	1930	1930	1930	0
161	20250326	162900	326340897	1930	1930	1930	1930	0
162	20250326	162800	326340897	1930	1930	1930	1930	0
163	20250326	162700	326340897	1930	1930	1930	1930	0
164	20250326	162600	326340897	1930	1930	1930	1930	0
165	20250326	162500	326340897	1930	1930	1930	1930	0
166	20250326	162400	326340897	1930	1930	1930	1930	0
167	20250326	162300	326340897	1930	1930	1930	1930	0
168	20250326	162200	326340897	1930	1930	1930	1930	0
169	20250326	162100	326340897	1930	1930	1930	1930	0
170	20250326	162000	326340897	1930	1930	1930	1930	0
171	20250326	161900	326340897	1930	1930	1930	1930	0
172	20250326	161800	326340897	1930	1930	1930	1930	0
173	20250326	161700	326340897	1930	1930	1930	1930	0
174	20250326	161600	326340897	1930	1930	1930	1930	0
175	20250326	161500	326340897	1930	1930	1930	1930	0
176	20250326	161400	326340897	1930	1930	1930	1930	0
177	20250326	161300	326340897	1930	1930	1930	1930	0
178	20250326	161200	326340897	1930	1930	1930	1930	0
179	20250326	161100	326340897	1930	1930	1930	1930	0
180	20250326	161000	326340897	1930	1930	1930	1930	0
181	20250326	160900	326340897	1930	1930	1930	1930	0
182	20250326	160800	326340897	1930	1930	1930	1930	3264
183	20250326	160700	326340897	1930	1930	1930	1930	0
184	20250326	160600	326340897	1930	1930	1930	1930	0
185	20250326	160500	326340897	1930	1930	1930	1930	0
186	20250326	160400	326340897	1930	1930	1930	1930	0
187	20250326	160300	326340897	1930	1930	1930	1930	0
188	20250326	160200	326340897	1930	1930	1930	1930	0
189	20250326	160100	326340897	1930	1930	1930	1930	0
190	20250326	160000	326340897	1930	1930	1930	1930	0
191	20250326	155900	326340897	1930	1930	1930	1930	0
192	20250326	155800	326340897	1930	1930	1930	1930	0
193	20250326	155700	326340897	1930	1930	1930	1930	0
194	20250326	155600	326340897	1930	1930	1930	1930	0
195	20250326	155500	326340897	1930	1930	1930	1930	0
196	20250326	155400	326340897	1930	1930	1930	1930	0
197	20250326	155300	326340897	1930	1930	1930	1930	0
198	20250326	155200	326340897	1930	1930	1930	1930	0
199	20250326	155100	326340897	1930	1930	1930	1930	0
200	20250326	155000	326340897	1930	1930	1930	1930	0
201	20250326	154900	326340897	1930	1930	1930	1930	0
202	20250326	154800	326340897	1930	1930	1930	1930	0
203	20250326	154700	326340897	1930	1930	1930	1930	0
204	20250326	154600	326340897	1930	1930	1930	1930	0
205	20250326	154500	326340897	1930	1930	1930	1930	0
206	20250326	154400	326340897	1930	1930	1930	1930	0
207	20250326	154300	326340897	1930	1930	1930	1930	0
208	20250326	154200	326340897	1930	1930	1930	1930	0
209	20250326	154100	326340897	1930	1930	1930	1930	0
210	20250326	154000	326340897	1930	1930	1930	1930	0
211	20250326	153900	326340897	1930	1930	1930	1930	0
212	20250326	153800	326340897	1930	1930	1930	1930	3264
213	20250326	153700	326340897	1930	1930	1930	1930	0
214	20250326	153600	326340897	1930	1930	1930	1930	0
215	20250326	153500	326340897	1930	1930	1930	1930	0
216	20250326	153400	326340897	1930	1930	1930	1930	0
217	20250326	153300	326340897	1930	1930	1930	1930	0
218	20250326	153200	326340897	1930	1930	1930	1930	0
219	20250326	153100	326340897	1930	1930	1930	1930	0
220	20250326	153000	326340897	1930	1930	1930	1930	3264
221	20250326	152900	320041377	1915	1915	1915	1915	0
222	20250326	152800	320041377	1915	1915	1915	1915	0
223	20250326	152700	320041377	1915	1915	1915	1915	0
224	20250326	152600	320041377	1915	1915	1915	1915	0
225	20250326	152500	320041377	1915	1915	1915	1915	0
226	20250326	152400	320041377	1915	1915	1915	1915	0
227	20250326	152300	320041377	1915	1915	1915	1915	0
228	20250326	152200	320041377	1915	1915	1915	1915	0
229	20250326	152100	320041377	1915	1915	1915	1915	0
230	20250326	152000	320041377	1915	1915	1915	1915	0
231	20250326	151900	320041377	1915	1891	1915	1891	2813
232	20250326	151800	314702581	1891	1879	1891	1879	981
233	20250326	151700	312850906	1882	1867	1882	1867	249
234	20250326	151600	312385479	1866	1867	1867	1866	1019
235	20250326	151500	310483925	1867	1865	1867	1864	684
236	20250326	151400	309208154	1864	1864	1864	1864	99
237	20250326	151300	309023618	1865	1865	1865	1865	100
238	20250326	151200	308837118	1865	1861	1865	1861	216
239	20250326	151100	308434938	1865	1855	1865	1855	146
240	20250326	151000	308163437	1855	1852	1855	1852	101
241	20250326	150900	307976377	1852	1852	1852	1852	0
242	20250326	150800	307976377	1852	1844	1852	1844	157
243	20250326	150700	307686469	1852	1847	1852	1847	20
244	20250326	150600	307649465	1846	1846	1846	1846	0
245	20250326	150500	307649465	1846	1846	1846	1846	953
246	20250326	150400	305890227	1844	1845	1845	1844	63
247	20250326	150300	305774054	1844	1844	1845	1844	1075
248	20250326	150200	303791462	1844	1842	1844	1842	216
249	20250326	150100	303393464	1842	1841	1842	1841	22
250	20250326	150000	303352960	1839	1839	1839	1839	8
251	20250326	145900	303338248	1839	1839	1839	1839	0
252	20250326	145800	303338248	1839	1839	1839	1839	0
253	20250326	145700	303338248	1839	1839	1839	1839	0
254	20250326	145600	303338248	1839	1839	1839	1839	12
255	20250326	145500	303316180	1839	1839	1839	1839	88
256	20250326	145400	303154348	1839	1839	1839	1839	0
257	20250326	145300	303154348	1839	1838	1839	1838	11
258	20250326	145200	303134128	1826	1829	1829	1826	26
259	20250326	145100	303086615	1838	1838	1838	1838	0
260	20250326	145000	303086615	1838	1838	1839	1838	30
261	20250326	144900	303031465	1840	1840	1840	1840	90
262	20250326	144800	302865865	1839	1839	1839	1839	0
263	20250326	144700	302865865	1839	1839	1839	1839	1
264	20250326	144600	302864026	1840	1840	1840	1840	0
265	20250326	144500	302864026	1840	1840	1840	1840	10
266	20250326	144400	302845626	1838	1838	1838	1838	0
267	20250326	144300	302845626	1838	1838	1838	1838	0
268	20250326	144200	302845626	1838	1838	1838	1838	40
269	20250326	144100	302772106	1838	1837	1838	1837	10
270	20250326	144000	302753735	1822	1822	1822	1822	0
271	20250326	143900	302753735	1822	1822	1822	1822	0
272	20250326	143800	302753735	1822	1822	1822	1822	100
273	20250326	143700	302571535	1837	1837	1837	1837	0
274	20250326	143600	302571535	1837	1837	1837	1837	0
275	20250326	143500	302571535	1837	1837	1837	1837	0
276	20250326	143400	302571535	1837	1837	1837	1837	0
277	20250326	143300	302571535	1837	1837	1837	1837	0
278	20250326	143200	302571535	1837	1837	1837	1837	0
279	20250326	143100	302571535	1837	1837	1837	1837	0
280	20250326	143000	302571535	1837	1837	1837	1837	0
281	20250326	142900	302571535	1837	1837	1837	1837	0
282	20250326	142800	302571535	1837	1837	1837	1837	1
283	20250326	142700	302569698	1821	1821	1821	1821	0
284	20250326	142600	302569698	1821	1821	1821	1821	0
285	20250326	142500	302569698	1821	1821	1821	1821	3
286	20250326	142400	302564235	1841	1841	1841	1841	0
287	20250326	142300	302564235	1841	1841	1841	1841	0
288	20250326	142200	302564235	1841	1841	1841	1841	0
289	20250326	142100	302564235	1841	1822	1841	1822	287
290	20250326	142000	302041302	1822	1822	1822	1822	96
291	20250326	141900	301866390	1832	1825	1832	1820	748
292	20250326	141800	300503132	1844	1844	1844	1844	0
293	20250326	141700	300503132	1844	1844	1844	1844	0
294	20250326	141600	300503132	1844	1844	1844	1844	0
295	20250326	141500	300503132	1844	1844	1844	1844	0
296	20250326	141400	300503132	1844	1843	1844	1843	2
297	20250326	141300	300499445	1843	1843	1843	1843	1363
298	20250326	141200	297987436	1844	1843	1844	1843	218
299	20250326	141100	297585661	1843	1840	1844	1840	200
300	20250326	141000	297217137	1844	1830	1844	1830	200
301	20250326	140900	296849870	1812	1817	1817	1812	85
302	20250326	140800	296695687	1830	1830	1830	1830	0
303	20250326	140700	296695687	1830	1830	1830	1830	0
304	20250326	140600	296695687	1830	1830	1830	1830	0
305	20250326	140500	296695687	1830	1830	1830	1830	0
306	20250326	140400	296695687	1830	1830	1830	1830	0
307	20250326	140300	296695687	1830	1830	1830	1830	0
308	20250326	140200	296695687	1830	1830	1830	1830	0
309	20250326	140100	296695687	1830	1830	1830	1818	121
310	20250326	140000	296475586	1830	1830	1830	1830	50
311	20250326	135900	296384086	1844	1844	1844	1844	0
312	20250326	135800	296384086	1844	1844	1844	1844	0
313	20250326	135700	296384086	1844	1844	1844	1844	0
314	20250326	135600	296384086	1844	1844	1844	1844	0
315	20250326	135500	296384086	1844	1844	1844	1844	0
316	20250326	135400	296384086	1844	1844	1844	1844	0
317	20250326	135300	296384086	1844	1844	1844	1844	0
318	20250326	135200	296384086	1844	1844	1844	1844	0
319	20250326	135100	296384086	1844	1842	1844	1842	4
320	20250326	135000	296376714	1834	1833	1834	1833	168
321	20250326	134900	296068612	1832	1832	1832	1832	0
322	20250326	134800	296068612	1832	1832	1832	1832	486
323	20250326	134700	295178260	1832	1832	1832	1832	545
324	20250326	134600	294179820	1832	1832	1832	1832	11
325	20250326	134500	294159668	1832	1832	1832	1832	0
326	20250326	134400	294159668	1832	1832	1832	1832	0
327	20250326	134300	294159668	1832	1832	1832	1832	0
328	20250326	134200	294159668	1832	1832	1832	1832	0
329	20250326	134100	294159668	1832	1832	1832	1832	0
330	20250326	134000	294159668	1832	1831	1832	1831	2
331	20250326	133900	294156005	1832	1832	1832	1832	0
332	20250326	133800	294156005	1832	1832	1832	1832	910
333	20250326	133700	292488885	1832	1832	1832	1832	0
334	20250326	133600	292488885	1832	1832	1832	1832	0
335	20250326	133500	292488885	1832	1832	1832	1832	0
336	20250326	133400	292488885	1832	1832	1832	1832	0
337	20250326	133300	292488885	1832	1832	1832	1832	0
338	20250326	133200	292488885	1832	1832	1832	1832	0
339	20250326	133100	292488885	1832	1832	1832	1832	0
340	20250326	133000	292488885	1832	1832	1832	1832	0
341	20250326	132900	292488885	1832	1832	1832	1832	0
342	20250326	132800	292488885	1832	1832	1832	1832	54
343	20250326	132700	292389957	1832	1832	1832	1832	10
344	20250326	132600	292371637	1834	1834	1834	1834	0
345	20250326	132500	292371637	1834	1834	1834	1834	0
346	20250326	132400	292371637	1834	1822	1834	1810	1302
347	20250326	132300	290007941	1834	1834	1834	1834	0
348	20250326	132200	290007941	1834	1834	1834	1834	1
349	20250326	132100	290006107	1834	1834	1834	1834	0
350	20250326	132000	290006107	1834	1834	1834	1834	0
351	20250326	131900	290006107	1834	1834	1834	1834	2
352	20250326	131800	290002439	1822	1824	1824	1822	978
353	20250326	131700	288219545	1823	1829	1829	1822	580
354	20250326	131600	287161260	1848	1848	1848	1848	0
355	20250326	131500	287161260	1848	1848	1848	1848	0
356	20250326	131400	287161260	1848	1848	1848	1848	1
357	20250326	131300	287159412	1829	1829	1829	1829	0
358	20250326	131200	287159412	1829	1829	1829	1829	0
359	20250326	131100	287159412	1829	1829	1829	1829	0
360	20250326	131000	287159412	1829	1838	1838	1829	563
361	20250326	130900	286128036	1852	1852	1852	1852	0
362	20250326	130800	286128036	1852	1852	1852	1852	0
363	20250326	130700	286128036	1852	1852	1852	1852	0
364	20250326	130600	286128036	1852	1852	1852	1852	1
365	20250326	130500	286126184	1852	1852	1852	1852	0
366	20250326	130400	286126184	1852	1852	1852	1852	0
367	20250326	130300	286126184	1852	1852	1852	1852	0
368	20250326	130200	286126184	1852	1852	1852	1852	0
369	20250326	130100	286126184	1852	1852	1852	1852	0
370	20250326	130000	286126184	1852	1852	1852	1852	0
371	20250326	125900	286126184	1852	1852	1852	1852	0
372	20250326	125800	286126184	1852	1852	1852	1852	0
373	20250326	125700	286126184	1852	1852	1852	1852	1000
374	20250326	125600	284274184	1852	1852	1852	1852	0
375	20250326	125500	284274184	1852	1852	1852	1852	0
376	20250326	125400	284274184	1852	1850	1852	1850	20
377	20250326	125300	284237165	1850	1850	1850	1850	0
378	20250326	125200	284237165	1850	1850	1850	1850	0
379	20250326	125100	284237165	1850	1850	1850	1850	0
380	20250326	125000	284237165	1850	1850	1850	1850	1
381	20250326	124900	284235315	1850	1850	1850	1850	0
382	20250326	124800	284235315	1850	1850	1850	1850	2
383	20250326	124700	284231615	1850	1838	1850	1838	6
384	20250326	124600	284220575	1839	1839	1839	1839	0
385	20250326	124500	284220575	1839	1837	1840	1837	23
386	20250326	124400	284178279	1837	1839	1839	1837	4
387	20250326	124300	284170925	1836	1835	1836	1835	9
388	20250326	124200	284154409	1833	1833	1833	1833	0
389	20250326	124100	284154409	1833	1833	1833	1833	0
390	20250326	124000	284154409	1833	1833	1833	1833	0
391	20250326	123900	284154409	1833	1833	1833	1833	1
392	20250326	123800	284152576	1833	1834	1834	1833	2
393	20250326	123700	284148909	1833	1833	1833	1833	0
394	20250326	123600	284148909	1833	1833	1833	1833	0
395	20250326	123500	284148909	1833	1840	1840	1833	133
396	20250326	123400	283904918	1840	1840	1840	1840	2
397	20250326	123300	283901238	1840	1840	1840	1840	2
398	20250326	123200	283897558	1840	1840	1840	1840	1
399	20250326	123100	283895718	1836	1836	1836	1836	1988
400	20250326	123000	280245750	1836	1841	1841	1836	1589
401	20250326	122900	277327555	1844	1841	1844	1841	9
402	20250326	122800	277310965	1841	1841	1841	1841	1
403	20250326	122700	277309124	1841	1841	1842	1841	7
404	20250326	122600	277296236	1842	1841	1842	1841	5
405	20250326	122500	277287030	1852	1845	1852	1845	8
406	20250326	122400	277272242	1839	1839	1839	1839	1
407	20250326	122300	277270403	1844	1844	1844	1844	0
408	20250326	122200	277270403	1844	1844	1844	1844	3
409	20250326	122100	277264871	1840	1840	1841	1840	11
410	20250326	122000	277244630	1839	1840	1840	1839	2
411	20250326	121900	277240951	1839	1839	1839	1839	1
412	20250326	121800	277239112	1840	1840	1840	1840	0
413	20250326	121700	277239112	1840	1841	1841	1837	229
414	20250326	121600	276818307	1843	1843	1843	1843	0
415	20250326	121500	276818307	1843	1843	1843	1842	23
416	20250326	121400	276775934	1842	1842	1842	1842	0
417	20250326	121300	276775934	1842	1842	1842	1842	1
418	20250326	121200	276774092	1840	1840	1840	1840	1
419	20250326	121100	276772252	1841	1842	1842	1841	2
420	20250326	121000	276768569	1843	1843	1843	1843	37
421	20250326	120900	276700378	1843	1843	1843	1843	10
422	20250326	120800	276681948	1843	1843	1843	1843	20
423	20250326	120700	276645088	1842	1842	1842	1842	10
424	20250326	120600	276626668	1841	1842	1842	1841	2
425	20250326	120500	276622985	1841	1843	1843	1841	5
426	20250326	120400	276613776	1841	1843	1858	1841	63
427	20250326	120300	276497647	1849	1849	1858	1849	45
428	20250326	120200	276414113	1849	1849	1849	1849	0
429	20250326	120100	276414113	1849	1849	1849	1849	0
430	20250326	120000	276414113	1849	1849	1849	1849	6
431	20250326	115900	276403019	1837	1843	1843	1837	200
432	20250326	115800	276035598	1849	1844	1849	1843	3
433	20250326	115700	276030062	1849	1849	1849	1849	5
434	20250326	115600	276020817	1849	1849	1849	1849	0
435	20250326	115500	276020817	1849	1847	1849	1847	5
436	20250326	115400	276011576	1851	1851	1851	1851	0
437	20250326	115300	276011576	1851	1841	1851	1837	323
438	20250326	115200	275417991	1853	1853	1853	1853	0
439	20250326	115100	275417991	1853	1853	1853	1853	0
440	20250326	115000	275417991	1853	1853	1853	1853	0
441	20250326	114900	275417991	1853	1843	1853	1837	101
442	20250326	114800	275232408	1856	1856	1856	1856	0
443	20250326	114700	275232408	1856	1856	1856	1856	0
444	20250326	114600	275232408	1856	1856	1856	1856	0
445	20250326	114500	275232408	1856	1856	1856	1856	0
446	20250326	114400	275232408	1856	1856	1856	1856	0
447	20250326	114300	275232408	1856	1856	1856	1856	0
448	20250326	114200	275232408	1856	1856	1856	1856	0
449	20250326	114100	275232408	1856	1856	1856	1856	0
450	20250326	114000	275232408	1856	1856	1856	1856	0
451	20250326	113900	275232408	1856	1854	1856	1854	3
452	20250326	113800	275226843	1837	1855	1859	1837	87
453	20250326	113700	275066739	1859	1859	1859	1859	0
454	20250326	113600	275066739	1859	1859	1859	1859	0
455	20250326	113500	275066739	1859	1859	1859	1859	0
456	20250326	113400	275066739	1859	1859	1859	1859	0
457	20250326	113300	275066739	1859	1859	1859	1859	0
458	20250326	113200	275066739	1859	1859	1859	1859	0
459	20250326	113100	275066739	1859	1859	1859	1859	0
460	20250326	113000	275066739	1859	1855	1859	1855	20
461	20250326	112900	275029594	1858	1858	1858	1858	0
462	20250326	112800	275029594	1858	1858	1858	1858	0
463	20250326	112700	275029594	1858	1858	1858	1858	0
464	20250326	112600	275029594	1858	1858	1858	1858	0
465	20250326	112500	275029594	1858	1853	1858	1853	12
466	20250326	112400	275007320	1836	1846	1846	1836	147
467	20250326	112300	274737353	1857	1857	1857	1857	0
468	20250326	112200	274737353	1857	1857	1857	1857	0
469	20250326	112100	274737353	1857	1857	1857	1857	0
470	20250326	112000	274737353	1857	1847	1857	1847	2
471	20250326	111900	274733649	1857	1855	1857	1855	68
472	20250326	111800	274607506	1857	1857	1857	1857	0
473	20250326	111700	274607506	1857	1857	1857	1857	0
474	20250326	111600	274607506	1857	1853	1857	1853	14
475	20250326	111500	274581523	1856	1851	1856	1851	10
476	20250326	111400	274562981	1854	1839	1854	1836	356
477	20250326	111300	273908543	1849	1842	1849	1836	653
478	20250326	111200	272709569	1851	1850	1851	1836	712
479	20250326	111100	271401586	1851	1851	1851	1851	0
480	20250326	111000	271401586	1851	1851	1851	1851	0
481	20250326	110900	271401586	1851	1850	1851	1850	18
482	20250326	110800	271368285	1850	1850	1850	1849	57
483	20250326	110700	271262890	1853	1853	1853	1853	0
484	20250326	110600	271262890	1853	1853	1853	1853	0
485	20250326	110500	271262890	1853	1851	1853	1851	3
486	20250326	110400	271257334	1853	1853	1853	1853	0
487	20250326	110300	271257334	1853	1839	1853	1837	160
488	20250326	110200	270963180	1848	1847	1848	1838	149
489	20250326	110100	270688179	1847	1847	1847	1847	0
490	20250326	110000	270688179	1847	1847	1847	1847	3
491	20250326	105900	270682638	1846	1844	1846	1844	248
492	20250326	105800	270224833	1846	1846	1846	1846	0
493	20250326	105700	270224833	1846	1846	1846	1846	0
494	20250326	105600	270224833	1846	1844	1846	1844	4
495	20250326	105500	270217452	1846	1846	1846	1846	0
496	20250326	105400	270217452	1846	1846	1846	1846	0
497	20250326	105300	270217452	1846	1844	1846	1844	3
498	20250326	105200	270211917	1846	1840	1846	1840	54
499	20250326	105100	270112533	1840	1846	1846	1840	2
500	20250326	105000	270108847	1845	1844	1846	1836	88
501	20250326	104900	269947182	1846	1845	1846	1845	2
502	20250326	104800	269943491	1844	1844	1844	1844	1
503	20250326	104700	269941647	1846	1846	1846	1846	1
504	20250326	104600	269939801	1836	1839	1846	1836	940
505	20250326	104500	268208909	1845	1845	1845	1845	1
506	20250326	104400	268207064	1845	1840	1845	1840	51
507	20250326	104300	268113209	1840	1841	1841	1840	4
508	20250326	104200	268105848	1846	1846	1846	1846	100
509	20250326	104100	267921248	1846	1845	1846	1836	270
510	20250326	104000	267424801	1846	1845	1846	1845	55
511	20250326	103900	267323325	1846	1845	1846	1845	39
512	20250326	103800	267251346	1845	1838	1845	1837	73
513	20250326	103700	267117198	1846	1847	1847	1837	33
514	20250326	103600	267056534	1847	1837	1848	1837	149
515	20250326	103500	266782626	1837	1837	1837	1837	47
516	20250326	103400	266696287	1837	1836	1837	1836	172
517	20250326	103300	266380492	1837	1837	1837	1824	778
518	20250326	103200	264954841	1837	1830	1837	1822	183
519	20250326	103100	264620140	1830	1817	1831	1817	4353
520	20250326	103000	256710558	1817	1830	1830	1817	1003
521	20250326	102900	254885708	1830	1845	1845	1821	4773
522	20250326	102800	246166579	1845	1844	1845	1844	25
523	20250326	102700	246120455	1851	1839	1851	1839	90
524	20250326	102600	245953877	1853	1852	1854	1838	1877
525	20250326	102500	242495419	1852	1852	1852	1852	0
526	20250326	102400	242495419	1852	1843	1853	1843	4
527	20250326	102300	242488025	1853	1853	1853	1841	761
528	20250326	102200	241085479	1846	1846	1846	1846	0
529	20250326	102100	241085479	1846	1861	1861	1846	1219
530	20250326	102000	238834703	1861	1863	1863	1847	384
531	20250326	101900	238124390	1851	1856	1865	1847	1465
532	20250326	101800	235411862	1857	1885	1885	1857	5311
533	20250326	101700	225499853	1894	1895	1895	1879	408
534	20250326	101600	224732282	1896	1886	1900	1884	523
535	20250326	101500	223746342	1900	1910	1910	1877	6248
536	20250326	101400	211889734	1910	2005	2025	1902	17113
537	20250326	101300	178207054	2005	2125	2190	2005	41008
538	20250326	101200	93467914	2110	2050	2125	2050	27815
539	20250326	101100	36198014	2005	2005	2005	2005	0
540	20250326	101000	36198014	2005	1931	2005	1930	14901
541	20250326	100900	6775588	1929	1929	1929	1929	181
542	20250326	100800	6426439	1900	1898	1900	1898	1060
543	20250326	100700	4413710	1898	1898	1898	1898	0
544	20250326	100600	4413710	1898	1898	1898	1898	1
545	20250326	100500	4411812	1896	1895	1896	1895	1348
546	20250326	100400	1856683	1895	1894	1895	1894	221
547	20250326	100300	1437999	1892	1892	1892	1892	0
548	20250326	100200	1437999	1892	1892	1892	1892	111
549	20250326	100100	1227987	1891	1890	1891	1890	265
550	20250326	100000	726956	1890	1882	1890	1882	3
551	20250326	095900	721302	1852	1852	1852	1852	0
552	20250326	095800	721302	1852	1852	1852	1852	0
553	20250326	095700	721302	1852	1852	1852	1852	0
554	20250326	095600	721302	1852	1852	1852	1852	0
555	20250326	095500	721302	1852	1852	1852	1852	0
556	20250326	095400	721302	1852	1852	1852	1852	0
557	20250326	095300	721302	1852	1852	1852	1852	0
558	20250326	095200	721302	1852	1852	1852	1852	0
559	20250326	095100	721302	1852	1852	1852	1852	0
560	20250326	095000	721302	1852	1852	1852	1852	1
561	20250326	094900	719450	1892	1892	1892	1892	0
562	20250326	094800	719450	1892	1892	1892	1892	0
563	20250326	094700	719450	1892	1892	1892	1892	0
564	20250326	094600	719450	1892	1892	1892	1892	0
565	20250326	094500	719450	1892	1892	1892	1892	0
566	20250326	094400	719450	1892	1892	1892	1892	0
567	20250326	094300	719450	1892	1892	1892	1892	0
568	20250326	094200	719450	1892	1892	1892	1892	0
569	20250326	094100	719450	1892	1892	1892	1892	0
570	20250326	094000	719450	1892	1892	1892	1892	0
571	20250326	093900	719450	1892	1892	1892	1892	0
572	20250326	093800	719450	1892	1892	1892	1892	0
573	20250326	093700	719450	1892	1892	1892	1892	1
574	20250326	093600	717558	1852	1895	1895	1852	203
575	20250326	093500	339676	1895	1895	1895	1895	0
576	20250326	093400	339676	1895	1895	1895	1895	0
577	20250326	093300	339676	1895	1895	1895	1895	0
578	20250326	093200	339676	1895	1895	1895	1895	0
579	20250326	093100	339676	1895	1895	1895	1895	0
580	20250326	093000	339676	1895	1882	1895	1882	3
581	20250326	092900	334017	1862	1862	1862	1862	58
582	20250326	092800	226021	1896	1896	1896	1896	0
583	20250326	092700	226021	1896	1896	1896	1896	0
584	20250326	092600	226021	1896	1896	1896	1896	0
585	20250326	092500	226021	1896	1896	1896	1896	0
586	20250326	092400	226021	1896	1896	1896	1896	0
587	20250326	092300	226021	1896	1896	1896	1896	0
588	20250326	092200	226021	1896	1896	1896	1896	0
589	20250326	092100	226021	1896	1896	1896	1896	0
590	20250326	092000	226021	1896	1896	1896	1896	0
591	20250326	091900	226021	1896	1896	1896	1896	0
592	20250326	091800	226021	1896	1896	1896	1896	0
593	20250326	091700	226021	1896	1895	1896	1895	3
594	20250326	091600	220335	1898	1898	1898	1898	0
595	20250326	091500	220335	1898	1898	1898	1898	0
596	20250326	091400	220335	1898	1898	1898	1898	0
597	20250326	091300	220335	1898	1898	1898	1898	0
598	20250326	091200	220335	1898	1898	1898	1898	0
599	20250326	091100	220335	1898	1898	1898	1898	0
600	20250326	091000	220335	1898	1898	1898	1898	0
601	20250326	090900	220335	1898	1862	1898	1862	11
602	20250326	090800	199502	1900	1841	1900	1841	88
603	20250326	090700	36478	1841	1841	1841	1841	0
604	20250326	090600	36478	1841	1841	1841	1841	0
605	20250326	090500	36478	1841	1841	1841	1841	0
606	20250326	090400	36478	1841	1841	1841	1841	0
607	20250326	090300	36478	1841	1841	1841	1841	0
608	20250326	090200	36478	1841	1841	1841	1841	0
609	20250326	090100	36478	1841	1841	1841	1841	1
610	20250326	090000	34637	1823	1823	1823	1823	19