KissMeData/025890/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	191100	28907141	1781	1781	1781	1781	23
3	20250326	191000	28907141	1781	1781	1781	1781	0
4	20250326	190900	28907141	1781	1781	1781	1781	0
5	20250326	190800	28907141	1781	1781	1781	1781	0
6	20250326	190700	28907141	1781	1781	1781	1781	0
7	20250326	190600	28907141	1781	1781	1781	1781	0
8	20250326	190500	28907141	1781	1781	1781	1781	0
9	20250326	190400	28907141	1781	1781	1781	1781	0
10	20250326	190300	28907141	1781	1781	1781	1781	0
11	20250326	190200	28907141	1781	1781	1781	1781	0
12	20250326	190100	28907141	1781	1781	1781	1781	0
13	20250326	190000	28907141	1781	1781	1781	1781	0
14	20250326	185900	28907141	1781	1781	1781	1781	0
15	20250326	185800	28907141	1781	1781	1781	1781	0
16	20250326	185700	28907141	1781	1781	1781	1781	0
17	20250326	185600	28907141	1781	1781	1781	1781	0
18	20250326	185500	28907141	1781	1781	1781	1781	0
19	20250326	185400	28907141	1781	1781	1781	1781	0
20	20250326	185300	28907141	1781	1781	1781	1781	0
21	20250326	185200	28907141	1781	1781	1781	1781	0
22	20250326	185100	28907141	1781	1781	1781	1781	0
23	20250326	185000	28907141	1781	1781	1781	1781	0
24	20250326	184900	28907141	1781	1781	1781	1781	0
25	20250326	184800	28907141	1781	1781	1781	1781	0
26	20250326	184700	28907141	1781	1781	1781	1781	0
27	20250326	184600	28907141	1781	1781	1781	1781	0
28	20250326	184500	28907141	1781	1781	1781	1781	0
29	20250326	184400	28907141	1781	1781	1781	1781	0
30	20250326	184300	28907141	1781	1781	1781	1781	0
31	20250326	184200	28907141	1781	1781	1781	1781	0
32	20250326	184100	28907141	1781	1781	1781	1781	23
33	20250326	184000	28907141	1781	1781	1781	1781	0
34	20250326	183900	28907141	1781	1781	1781	1781	0
35	20250326	183800	28907141	1781	1781	1781	1781	0
36	20250326	183700	28907141	1781	1781	1781	1781	0
37	20250326	183600	28907141	1781	1781	1781	1781	0
38	20250326	183500	28907141	1781	1781	1781	1781	0
39	20250326	183400	28907141	1781	1781	1781	1781	0
40	20250326	183300	28907141	1781	1781	1781	1781	0
41	20250326	183200	28907141	1781	1781	1781	1781	0
42	20250326	183100	28907141	1781	1781	1781	1781	0
43	20250326	183000	28907141	1781	1781	1781	1781	0
44	20250326	182900	28907141	1781	1781	1781	1781	0
45	20250326	182800	28907141	1781	1781	1781	1781	0
46	20250326	182700	28907141	1781	1781	1781	1781	0
47	20250326	182600	28907141	1781	1781	1781	1781	0
48	20250326	182500	28907141	1781	1781	1781	1781	0
49	20250326	182400	28907141	1781	1781	1781	1781	0
50	20250326	182300	28907141	1781	1781	1781	1781	0
51	20250326	182200	28907141	1781	1781	1781	1781	0
52	20250326	182100	28907141	1781	1781	1781	1781	0
53	20250326	182000	28907141	1781	1781	1781	1781	0
54	20250326	181900	28907141	1781	1781	1781	1781	0
55	20250326	181800	28907141	1781	1781	1781	1781	0
56	20250326	181700	28907141	1781	1781	1781	1781	0
57	20250326	181600	28907141	1781	1781	1781	1781	0
58	20250326	181500	28907141	1781	1781	1781	1781	0
59	20250326	181400	28907141	1781	1781	1781	1781	0
60	20250326	181300	28907141	1781	1781	1781	1781	0
61	20250326	181200	28907141	1781	1781	1781	1781	0
62	20250326	181100	28907141	1781	1781	1781	1781	23
63	20250326	181000	28907141	1781	1781	1781	1781	0
64	20250326	180900	28907141	1781	1781	1781	1781	0
65	20250326	180800	28907141	1781	1781	1781	1781	0
66	20250326	180700	28907141	1781	1781	1781	1781	0
67	20250326	180600	28907141	1781	1781	1781	1781	0
68	20250326	180500	28907141	1781	1781	1781	1781	0
69	20250326	180400	28907141	1781	1781	1781	1781	0
70	20250326	180300	28907141	1781	1781	1781	1781	0
71	20250326	180200	28907141	1781	1781	1781	1781	0
72	20250326	180100	28907141	1781	1781	1781	1781	0
73	20250326	180000	28907141	1781	1781	1781	1781	0
74	20250326	175900	28907141	1781	1781	1781	1781	0
75	20250326	175800	28907141	1781	1781	1781	1781	0
76	20250326	175700	28907141	1781	1781	1781	1781	0
77	20250326	175600	28907141	1781	1781	1781	1781	0
78	20250326	175500	28907141	1781	1781	1781	1781	0
79	20250326	175400	28907141	1781	1781	1781	1781	0
80	20250326	175300	28907141	1781	1781	1781	1781	0
81	20250326	175200	28907141	1781	1781	1781	1781	0
82	20250326	175100	28907141	1781	1781	1781	1781	0
83	20250326	175000	28907141	1781	1781	1781	1781	0
84	20250326	174900	28907141	1781	1781	1781	1781	0
85	20250326	174800	28907141	1781	1781	1781	1781	0
86	20250326	174700	28907141	1781	1781	1781	1781	0
87	20250326	174600	28907141	1781	1781	1781	1781	0
88	20250326	174500	28907141	1781	1781	1781	1781	0
89	20250326	174400	28907141	1781	1781	1781	1781	0
90	20250326	174300	28907141	1781	1781	1781	1781	0
91	20250326	174200	28907141	1781	1781	1781	1781	0
92	20250326	174100	28907141	1781	1781	1781	1781	23
93	20250326	174000	28907141	1781	1781	1781	1781	0
94	20250326	173900	28907141	1781	1781	1781	1781	0
95	20250326	173800	28907141	1781	1781	1781	1781	0
96	20250326	173700	28907141	1781	1781	1781	1781	0
97	20250326	173600	28907141	1781	1781	1781	1781	0
98	20250326	173500	28907141	1781	1781	1781	1781	0
99	20250326	173400	28907141	1781	1781	1781	1781	0
100	20250326	173300	28907141	1781	1781	1781	1781	0
101	20250326	173200	28907141	1781	1781	1781	1781	0
102	20250326	173100	28907141	1781	1781	1781	1781	0
103	20250326	173000	28907141	1781	1781	1781	1781	0
104	20250326	172900	28907141	1781	1781	1781	1781	0
105	20250326	172800	28907141	1781	1781	1781	1781	0
106	20250326	172700	28907141	1781	1781	1781	1781	0
107	20250326	172600	28907141	1781	1781	1781	1781	0
108	20250326	172500	28907141	1781	1781	1781	1781	0
109	20250326	172400	28907141	1781	1781	1781	1781	0
110	20250326	172300	28907141	1781	1781	1781	1781	0
111	20250326	172200	28907141	1781	1781	1781	1781	0
112	20250326	172100	28907141	1781	1781	1781	1781	0
113	20250326	172000	28907141	1781	1781	1781	1781	0
114	20250326	171900	28907141	1781	1781	1781	1781	0
115	20250326	171800	28907141	1781	1781	1781	1781	0
116	20250326	171700	28907141	1781	1781	1781	1781	0
117	20250326	171600	28907141	1781	1781	1781	1781	0
118	20250326	171500	28907141	1781	1781	1781	1781	0
119	20250326	171400	28907141	1781	1781	1781	1781	0
120	20250326	171300	28907141	1781	1781	1781	1781	0
121	20250326	171200	28907141	1781	1781	1781	1781	0
122	20250326	171100	28907141	1781	1781	1781	1781	23
123	20250326	171000	28907141	1781	1781	1781	1781	0
124	20250326	170900	28907141	1781	1781	1781	1781	0
125	20250326	170800	28907141	1781	1781	1781	1781	0
126	20250326	170700	28907141	1781	1781	1781	1781	0
127	20250326	170600	28907141	1781	1781	1781	1781	0
128	20250326	170500	28907141	1781	1781	1781	1781	0
129	20250326	170400	28907141	1781	1781	1781	1781	0
130	20250326	170300	28907141	1781	1781	1781	1781	0
131	20250326	170200	28907141	1781	1781	1781	1781	0
132	20250326	170100	28907141	1781	1781	1781	1781	0
133	20250326	170000	28907141	1781	1781	1781	1781	0
134	20250326	165900	28907141	1781	1781	1781	1781	0
135	20250326	165800	28907141	1781	1781	1781	1781	0
136	20250326	165700	28907141	1781	1781	1781	1781	0
137	20250326	165600	28907141	1781	1781	1781	1781	0
138	20250326	165500	28907141	1781	1781	1781	1781	0
139	20250326	165400	28907141	1781	1781	1781	1781	0
140	20250326	165300	28907141	1781	1781	1781	1781	0
141	20250326	165200	28907141	1781	1781	1781	1781	0
142	20250326	165100	28907141	1781	1781	1781	1781	0
143	20250326	165000	28907141	1781	1781	1781	1781	0
144	20250326	164900	28907141	1781	1781	1781	1781	0
145	20250326	164800	28907141	1781	1781	1781	1781	0
146	20250326	164700	28907141	1781	1781	1781	1781	0
147	20250326	164600	28907141	1781	1781	1781	1781	0
148	20250326	164500	28907141	1781	1781	1781	1781	0
149	20250326	164400	28907141	1781	1781	1781	1781	0
150	20250326	164300	28907141	1781	1781	1781	1781	0
151	20250326	164200	28907141	1781	1781	1781	1781	0
152	20250326	164100	28907141	1781	1781	1781	1781	23
153	20250326	164000	28907141	1781	1781	1781	1781	0
154	20250326	163900	28907141	1781	1781	1781	1781	0
155	20250326	163800	28907141	1781	1781	1781	1781	0
156	20250326	163700	28907141	1781	1781	1781	1781	0
157	20250326	163600	28907141	1781	1781	1781	1781	0
158	20250326	163500	28907141	1781	1781	1781	1781	0
159	20250326	163400	28907141	1781	1781	1781	1781	0
160	20250326	163300	28907141	1781	1781	1781	1781	0
161	20250326	163200	28907141	1781	1781	1781	1781	0
162	20250326	163100	28907141	1781	1781	1781	1781	0
163	20250326	163000	28907141	1781	1781	1781	1781	0
164	20250326	162900	28907141	1781	1781	1781	1781	0
165	20250326	162800	28907141	1781	1781	1781	1781	0
166	20250326	162700	28907141	1781	1781	1781	1781	0
167	20250326	162600	28907141	1781	1781	1781	1781	0
168	20250326	162500	28907141	1781	1781	1781	1781	0
169	20250326	162400	28907141	1781	1781	1781	1781	0
170	20250326	162300	28907141	1781	1781	1781	1781	0
171	20250326	162200	28907141	1781	1781	1781	1781	0
172	20250326	162100	28907141	1781	1781	1781	1781	0
173	20250326	162000	28907141	1781	1781	1781	1781	0
174	20250326	161900	28907141	1781	1781	1781	1781	0
175	20250326	161800	28907141	1781	1781	1781	1781	0
176	20250326	161700	28907141	1781	1781	1781	1781	0
177	20250326	161600	28907141	1781	1781	1781	1781	0
178	20250326	161500	28907141	1781	1781	1781	1781	0
179	20250326	161400	28907141	1781	1781	1781	1781	0
180	20250326	161300	28907141	1781	1781	1781	1781	0
181	20250326	161200	28907141	1781	1781	1781	1781	0
182	20250326	161100	28907141	1781	1781	1781	1781	23
183	20250326	161000	28907141	1781	1781	1781	1781	0
184	20250326	160900	28907141	1781	1781	1781	1781	0
185	20250326	160800	28907141	1781	1781	1781	1781	0
186	20250326	160700	28907141	1781	1781	1781	1781	0
187	20250326	160600	28907141	1781	1781	1781	1781	0
188	20250326	160500	28907141	1781	1781	1781	1781	0
189	20250326	160400	28907141	1781	1781	1781	1781	0
190	20250326	160300	28907141	1781	1781	1781	1781	0
191	20250326	160200	28907141	1781	1781	1781	1781	0
192	20250326	160100	28907141	1781	1781	1781	1781	0
193	20250326	160000	28907141	1781	1781	1781	1781	0
194	20250326	155900	28907141	1781	1781	1781	1781	0
195	20250326	155800	28907141	1781	1781	1781	1781	0
196	20250326	155700	28907141	1781	1781	1781	1781	0
197	20250326	155600	28907141	1781	1781	1781	1781	0
198	20250326	155500	28907141	1781	1781	1781	1781	0
199	20250326	155400	28907141	1781	1781	1781	1781	0
200	20250326	155300	28907141	1781	1781	1781	1781	0
201	20250326	155200	28907141	1781	1781	1781	1781	0
202	20250326	155100	28907141	1781	1781	1781	1781	0
203	20250326	155000	28907141	1781	1781	1781	1781	0
204	20250326	154900	28907141	1781	1781	1781	1781	0
205	20250326	154800	28907141	1781	1781	1781	1781	0
206	20250326	154700	28907141	1781	1781	1781	1781	0
207	20250326	154600	28907141	1781	1781	1781	1781	0
208	20250326	154500	28907141	1781	1781	1781	1781	0
209	20250326	154400	28907141	1781	1781	1781	1781	0
210	20250326	154300	28907141	1781	1781	1781	1781	0
211	20250326	154200	28907141	1781	1781	1781	1781	0
212	20250326	154100	28907141	1781	1781	1781	1781	23
213	20250326	154000	28907141	1781	1781	1781	1781	0
214	20250326	153900	28907141	1781	1781	1781	1781	0
215	20250326	153800	28907141	1781	1781	1781	1781	0
216	20250326	153700	28907141	1781	1781	1781	1781	0
217	20250326	153600	28907141	1781	1781	1781	1781	0
218	20250326	153500	28907141	1781	1781	1781	1781	0
219	20250326	153400	28907141	1781	1781	1781	1781	0
220	20250326	153300	28907141	1781	1781	1781	1781	0
221	20250326	153200	28907141	1781	1781	1781	1781	0
222	20250326	153100	28907141	1781	1781	1781	1781	0
223	20250326	153000	28907141	1781	1781	1781	1781	23
224	20250326	152900	28866178	1783	1783	1783	1783	0
225	20250326	152800	28866178	1783	1783	1783	1783	0
226	20250326	152700	28866178	1783	1783	1783	1783	0
227	20250326	152600	28866178	1783	1783	1783	1783	0
228	20250326	152500	28866178	1783	1783	1783	1783	0
229	20250326	152400	28866178	1783	1783	1783	1783	0
230	20250326	152300	28866178	1783	1783	1783	1783	0
231	20250326	152200	28866178	1783	1783	1783	1783	0
232	20250326	152100	28866178	1783	1783	1783	1783	0
233	20250326	152000	28866178	1783	1783	1783	1783	0
234	20250326	151900	28866178	1783	1782	1783	1782	2
235	20250326	151800	28862613	1783	1785	1785	1783	46
236	20250326	151700	28780557	1786	1786	1786	1786	392
237	20250326	151600	28080445	1786	1786	1786	1786	90
238	20250326	151500	27919705	1791	1791	1791	1791	3
239	20250326	151400	27914332	1786	1786	1786	1786	0
240	20250326	151300	27914332	1786	1786	1786	1786	91
241	20250326	151200	27751806	1791	1791	1791	1791	0
242	20250326	151100	27751806	1791	1791	1791	1791	0
243	20250326	151000	27751806	1791	1791	1791	1791	0
244	20250326	150900	27751806	1791	1791	1791	1791	0
245	20250326	150800	27751806	1791	1791	1791	1791	12
246	20250326	150700	27730314	1793	1793	1793	1793	0
247	20250326	150600	27730314	1793	1793	1793	1793	0
248	20250326	150500	27730314	1793	1793	1793	1793	0
249	20250326	150400	27730314	1793	1793	1793	1793	0
250	20250326	150300	27730314	1793	1793	1793	1793	0
251	20250326	150200	27730314	1793	1793	1793	1793	0
252	20250326	150100	27730314	1793	1793	1793	1793	0
253	20250326	150000	27730314	1793	1793	1793	1793	0
254	20250326	145900	27730314	1793	1793	1793	1793	0
255	20250326	145800	27730314	1793	1793	1793	1793	0
256	20250326	145700	27730314	1793	1793	1793	1793	0
257	20250326	145600	27730314	1793	1793	1793	1793	0
258	20250326	145500	27730314	1793	1793	1793	1793	0
259	20250326	145400	27730314	1793	1793	1793	1793	0
260	20250326	145300	27730314	1793	1793	1793	1793	0
261	20250326	145200	27730314	1793	1793	1793	1793	0
262	20250326	145100	27730314	1793	1793	1793	1793	0
263	20250326	145000	27730314	1793	1793	1793	1793	0
264	20250326	144900	27730314	1793	1793	1793	1793	1
265	20250326	144800	27728521	1795	1795	1795	1795	0
266	20250326	144700	27728521	1795	1795	1795	1795	0
267	20250326	144600	27728521	1795	1795	1795	1795	0
268	20250326	144500	27728521	1795	1795	1795	1795	0
269	20250326	144400	27728521	1795	1795	1795	1795	0
270	20250326	144300	27728521	1795	1795	1795	1795	0
271	20250326	144200	27728521	1795	1795	1795	1795	0
272	20250326	144100	27728521	1795	1795	1795	1795	0
273	20250326	144000	27728521	1795	1795	1795	1795	0
274	20250326	143900	27728521	1795	1795	1795	1795	0
275	20250326	143800	27728521	1795	1795	1795	1795	0
276	20250326	143700	27728521	1795	1795	1795	1795	0
277	20250326	143600	27728521	1795	1795	1795	1795	0
278	20250326	143500	27728521	1795	1786	1795	1786	6
279	20250326	143400	27717778	1785	1785	1785	1785	0
280	20250326	143300	27717778	1785	1785	1785	1785	0
281	20250326	143200	27717778	1785	1786	1786	1785	22
282	20250326	143100	27678494	1786	1786	1786	1786	0
283	20250326	143000	27678494	1786	1786	1786	1786	0
284	20250326	142900	27678494	1786	1786	1786	1786	0
285	20250326	142800	27678494	1786	1786	1786	1786	0
286	20250326	142700	27678494	1786	1786	1786	1786	4
287	20250326	142600	27671350	1787	1787	1787	1787	0
288	20250326	142500	27671350	1787	1787	1787	1787	0
289	20250326	142400	27671350	1787	1787	1787	1787	0
290	20250326	142300	27671350	1787	1787	1787	1787	0
291	20250326	142200	27671350	1787	1787	1787	1787	0
292	20250326	142100	27671350	1787	1787	1787	1787	0
293	20250326	142000	27671350	1787	1787	1787	1787	0
294	20250326	141900	27671350	1787	1787	1787	1787	0
295	20250326	141800	27671350	1787	1794	1794	1787	104
296	20250326	141700	27484987	1794	1794	1794	1794	0
297	20250326	141600	27484987	1794	1794	1794	1794	0
298	20250326	141500	27484987	1794	1794	1794	1794	0
299	20250326	141400	27484987	1794	1794	1794	1794	0
300	20250326	141300	27484987	1794	1794	1794	1794	155
301	20250326	141200	27206917	1794	1797	1797	1794	811
302	20250326	141100	25750523	1798	1798	1798	1798	0
303	20250326	141000	25750523	1798	1798	1798	1798	153
304	20250326	140900	25475429	1799	1799	1799	1799	0
305	20250326	140800	25475429	1799	1798	1799	1798	688
306	20250326	140700	24238294	1797	1797	1797	1797	0
307	20250326	140600	24238294	1797	1797	1797	1797	0
308	20250326	140500	24238294	1797	1797	1798	1797	529
309	20250326	140400	23287351	1796	1796	1796	1796	0
310	20250326	140300	23287351	1796	1796	1796	1796	0
311	20250326	140200	23287351	1796	1796	1796	1796	0
312	20250326	140100	23287351	1796	1796	1796	1796	0
313	20250326	140000	23287351	1796	1796	1796	1796	0
314	20250326	135900	23287351	1796	1796	1796	1796	18
315	20250326	135800	23255023	1797	1797	1797	1797	1
316	20250326	135700	23253226	1796	1796	1796	1796	0
317	20250326	135600	23253226	1796	1796	1796	1796	2
318	20250326	135500	23249634	1795	1795	1795	1795	0
319	20250326	135400	23249634	1795	1795	1795	1795	0
320	20250326	135300	23249634	1795	1795	1795	1795	0
321	20250326	135200	23249634	1795	1795	1795	1795	0
322	20250326	135100	23249634	1795	1795	1795	1795	0
323	20250326	135000	23249634	1795	1795	1795	1795	0
324	20250326	134900	23249634	1795	1795	1795	1795	0
325	20250326	134800	23249634	1795	1795	1795	1795	0
326	20250326	134700	23249634	1795	1795	1795	1795	600
327	20250326	134600	22172634	1795	1795	1795	1795	10
328	20250326	134500	22154684	1796	1796	1796	1796	4
329	20250326	134400	22147500	1800	1800	1800	1800	0
330	20250326	134300	22147500	1800	1800	1800	1800	0
331	20250326	134200	22147500	1800	1800	1800	1800	0
332	20250326	134100	22147500	1800	1800	1800	1800	0
333	20250326	134000	22147500	1800	1800	1800	1800	0
334	20250326	133900	22147500	1800	1800	1800	1800	0
335	20250326	133800	22147500	1800	1800	1800	1800	0
336	20250326	133700	22147500	1800	1795	1800	1795	92
337	20250326	133600	21982350	1795	1795	1795	1795	135
338	20250326	133500	21740025	1792	1792	1792	1792	0
339	20250326	133400	21740025	1792	1792	1792	1792	1
340	20250326	133300	21738233	1795	1795	1795	1795	0
341	20250326	133200	21738233	1795	1795	1795	1795	0
342	20250326	133100	21738233	1795	1795	1795	1795	0
343	20250326	133000	21738233	1795	1795	1795	1795	0
344	20250326	132900	21738233	1795	1795	1795	1795	0
345	20250326	132800	21738233	1795	1795	1795	1795	0
346	20250326	132700	21738233	1795	1800	1800	1795	985
347	20250326	132600	19968472	1800	1800	1800	1800	18
348	20250326	132500	19936072	1800	1800	1800	1800	0
349	20250326	132400	19936072	1800	1801	1801	1800	100
350	20250326	132300	19756005	1800	1800	1800	1800	1
351	20250326	132200	19754205	1800	1796	1802	1796	765
352	20250326	132100	18377815	1795	1795	1795	1795	639
353	20250326	132000	17230810	1791	1791	1791	1791	0
354	20250326	131900	17230810	1791	1791	1791	1791	0
355	20250326	131800	17230810	1791	1791	1791	1791	101
356	20250326	131700	17049919	1795	1795	1795	1795	0
357	20250326	131600	17049919	1795	1795	1795	1795	0
358	20250326	131500	17049919	1795	1793	1795	1793	528
359	20250326	131400	16102179	1791	1791	1791	1791	0
360	20250326	131300	16102179	1791	1791	1791	1791	0
361	20250326	131200	16102179	1791	1791	1791	1791	0
362	20250326	131100	16102179	1791	1791	1791	1791	59
363	20250326	131000	15996510	1793	1793	1793	1793	40
364	20250326	130900	15924790	1793	1793	1793	1793	50
365	20250326	130800	15835140	1793	1793	1793	1793	0
366	20250326	130700	15835140	1793	1793	1793	1793	114
367	20250326	130600	15630738	1795	1795	1795	1795	0
368	20250326	130500	15630738	1795	1795	1795	1795	32
369	20250326	130400	15573298	1795	1795	1795	1795	0
370	20250326	130300	15573298	1795	1795	1795	1795	0
371	20250326	130200	15573298	1795	1795	1795	1795	0
372	20250326	130100	15573298	1795	1795	1795	1795	0
373	20250326	130000	15573298	1795	1795	1795	1795	0
374	20250326	125900	15573298	1795	1795	1795	1795	1
375	20250326	125800	15571503	1793	1793	1793	1793	0
376	20250326	125700	15571503	1793	1793	1793	1793	0
377	20250326	125600	15571503	1793	1793	1793	1793	100
378	20250326	125500	15392203	1795	1793	1795	1793	78
379	20250326	125400	15252294	1793	1793	1793	1793	0
380	20250326	125300	15252294	1793	1791	1793	1791	246
381	20250326	125200	14811342	1791	1791	1791	1791	0
382	20250326	125100	14811342	1791	1791	1791	1791	0
383	20250326	125000	14811342	1791	1791	1791	1791	0
384	20250326	124900	14811342	1791	1791	1791	1791	0
385	20250326	124800	14811342	1791	1791	1791	1791	0
386	20250326	124700	14811342	1791	1791	1791	1791	0
387	20250326	124600	14811342	1791	1791	1791	1791	50
388	20250326	124500	14721792	1791	1791	1791	1791	0
389	20250326	124400	14721792	1791	1791	1791	1791	0
390	20250326	124300	14721792	1791	1791	1791	1791	25
391	20250326	124200	14677017	1791	1790	1791	1790	21
392	20250326	124100	14639426	1790	1788	1790	1788	246
393	20250326	124000	14199131	1787	1785	1787	1785	258
394	20250326	123900	13738245	1784	1784	1784	1784	100
395	20250326	123800	13559845	1786	1786	1786	1786	1
396	20250326	123700	13558059	1784	1784	1784	1784	0
397	20250326	123600	13558059	1784	1784	1784	1784	99
398	20250326	123500	13381443	1784	1784	1784	1784	1
399	20250326	123400	13379659	1784	1781	1784	1781	102
400	20250326	123300	13197991	1781	1773	1781	1773	254
401	20250326	123200	12746631	1772	1769	1772	1769	261
402	20250326	123100	12284562	1769	1769	1769	1769	0
403	20250326	123000	12284562	1769	1769	1769	1769	0
404	20250326	122900	12284562	1769	1768	1769	1768	3
405	20250326	122800	12279257	1767	1767	1767	1767	0
406	20250326	122700	12279257	1767	1767	1767	1767	0
407	20250326	122600	12279257	1767	1767	1767	1767	0
408	20250326	122500	12279257	1767	1767	1767	1767	0
409	20250326	122400	12279257	1767	1767	1767	1767	2
410	20250326	122300	12275723	1766	1766	1766	1766	0
411	20250326	122200	12275723	1766	1766	1766	1766	0
412	20250326	122100	12275723	1766	1766	1766	1766	0
413	20250326	122000	12275723	1766	1762	1766	1762	1416
414	20250326	121900	9776704	1761	1761	1761	1761	0
415	20250326	121800	9776704	1761	1761	1761	1761	3
416	20250326	121700	9771421	1761	1761	1761	1761	0
417	20250326	121600	9771421	1761	1761	1761	1761	0
418	20250326	121500	9771421	1761	1761	1761	1761	0
419	20250326	121400	9771421	1761	1761	1761	1761	0
420	20250326	121300	9771421	1761	1761	1761	1761	0
421	20250326	121200	9771421	1761	1761	1761	1761	0
422	20250326	121100	9771421	1761	1761	1761	1761	17
423	20250326	121000	9741484	1760	1760	1760	1760	0
424	20250326	120900	9741484	1760	1760	1760	1760	0
425	20250326	120800	9741484	1760	1760	1760	1760	0
426	20250326	120700	9741484	1760	1760	1760	1760	6
427	20250326	120600	9730924	1761	1761	1761	1761	17
428	20250326	120500	9700987	1760	1760	1760	1760	0
429	20250326	120400	9700987	1760	1760	1760	1760	0
430	20250326	120300	9700987	1760	1760	1760	1760	0
431	20250326	120200	9700987	1760	1760	1760	1760	0
432	20250326	120100	9700987	1760	1760	1760	1760	313
433	20250326	120000	9150107	1759	1759	1759	1759	0
434	20250326	115900	9150107	1759	1759	1759	1759	0
435	20250326	115800	9150107	1759	1759	1759	1759	0
436	20250326	115700	9150107	1759	1759	1759	1759	0
437	20250326	115600	9150107	1759	1759	1759	1759	0
438	20250326	115500	9150107	1759	1759	1759	1759	1
439	20250326	115400	9148348	1759	1759	1759	1759	0
440	20250326	115300	9148348	1759	1759	1759	1759	0
441	20250326	115200	9148348	1759	1759	1759	1759	0
442	20250326	115100	9148348	1759	1759	1759	1759	0
443	20250326	115000	9148348	1759	1759	1759	1759	0
444	20250326	114900	9148348	1759	1759	1759	1759	0
445	20250326	114800	9148348	1759	1759	1759	1759	0
446	20250326	114700	9148348	1759	1759	1759	1759	0
447	20250326	114600	9148348	1759	1759	1759	1759	0
448	20250326	114500	9148348	1759	1759	1759	1759	0
449	20250326	114400	9148348	1759	1759	1759	1759	0
450	20250326	114300	9148348	1759	1759	1759	1759	0
451	20250326	114200	9148348	1759	1759	1759	1759	0
452	20250326	114100	9148348	1759	1759	1759	1759	0
453	20250326	114000	9148348	1759	1759	1759	1759	0
454	20250326	113900	9148348	1759	1759	1759	1759	0
455	20250326	113800	9148348	1759	1759	1759	1759	0
456	20250326	113700	9148348	1759	1759	1759	1759	0
457	20250326	113600	9148348	1759	1759	1759	1759	0
458	20250326	113500	9148348	1759	1759	1759	1759	0
459	20250326	113400	9148348	1759	1759	1759	1759	0
460	20250326	113300	9148348	1759	1759	1759	1759	0
461	20250326	113200	9148348	1759	1759	1759	1759	121
462	20250326	113100	8935509	1757	1757	1757	1757	0
463	20250326	113000	8935509	1757	1757	1757	1757	116
464	20250326	112900	8731697	1757	1757	1757	1757	0
465	20250326	112800	8731697	1757	1757	1757	1757	0
466	20250326	112700	8731697	1757	1757	1757	1757	485
467	20250326	112600	7879552	1757	1757	1757	1757	0
468	20250326	112500	7879552	1757	1757	1757	1757	0
469	20250326	112400	7879552	1757	1757	1757	1757	0
470	20250326	112300	7879552	1757	1757	1757	1757	0
471	20250326	112200	7879552	1757	1757	1757	1757	0
472	20250326	112100	7879552	1757	1757	1757	1757	0
473	20250326	112000	7879552	1757	1757	1757	1757	1
474	20250326	111900	7877795	1757	1757	1757	1757	0
475	20250326	111800	7877795	1757	1757	1757	1757	0
476	20250326	111700	7877795	1757	1757	1757	1757	0
477	20250326	111600	7877795	1757	1757	1757	1757	0
478	20250326	111500	7877795	1757	1757	1757	1757	0
479	20250326	111400	7877795	1757	1757	1757	1757	0
480	20250326	111300	7877795	1757	1757	1757	1757	0
481	20250326	111200	7877795	1757	1757	1757	1757	0
482	20250326	111100	7877795	1757	1757	1757	1757	1
483	20250326	111000	7876038	1757	1757	1757	1757	0
484	20250326	110900	7876038	1757	1757	1757	1757	0
485	20250326	110800	7876038	1757	1757	1757	1757	0
486	20250326	110700	7876038	1757	1757	1757	1757	0
487	20250326	110600	7876038	1757	1757	1757	1757	0
488	20250326	110500	7876038	1757	1757	1757	1757	0
489	20250326	110400	7876038	1757	1757	1757	1757	0
490	20250326	110300	7876038	1757	1757	1757	1757	0
491	20250326	110200	7876038	1757	1757	1757	1757	0
492	20250326	110100	7876038	1757	1757	1757	1757	1
493	20250326	110000	7874281	1757	1757	1757	1757	0
494	20250326	105900	7874281	1757	1757	1757	1757	0
495	20250326	105800	7874281	1757	1757	1757	1757	0
496	20250326	105700	7874281	1757	1757	1757	1757	0
497	20250326	105600	7874281	1757	1757	1757	1757	48
498	20250326	105500	7789945	1751	1751	1751	1751	8
499	20250326	105400	7775937	1757	1757	1757	1757	0
500	20250326	105300	7775937	1757	1757	1757	1757	0
501	20250326	105200	7775937	1757	1757	1757	1757	1
502	20250326	105100	7774180	1757	1757	1757	1757	0
503	20250326	105000	7774180	1757	1757	1757	1757	0
504	20250326	104900	7774180	1757	1757	1757	1757	0
505	20250326	104800	7774180	1757	1757	1757	1757	0
506	20250326	104700	7774180	1757	1757	1757	1757	0
507	20250326	104600	7774180	1757	1757	1757	1757	0
508	20250326	104500	7774180	1757	1757	1757	1757	0
509	20250326	104400	7774180	1757	1757	1757	1757	0
510	20250326	104300	7774180	1757	1757	1757	1757	1
511	20250326	104200	7772423	1757	1757	1757	1757	0
512	20250326	104100	7772423	1757	1757	1757	1757	0
513	20250326	104000	7772423	1757	1757	1757	1757	0
514	20250326	103900	7772423	1757	1757	1757	1757	0
515	20250326	103800	7772423	1757	1757	1757	1757	0
516	20250326	103700	7772423	1757	1757	1757	1757	0
517	20250326	103600	7772423	1757	1757	1757	1757	0
518	20250326	103500	7772423	1757	1757	1757	1757	0
519	20250326	103400	7772423	1757	1757	1757	1757	1
520	20250326	103300	7770666	1757	1757	1757	1757	0
521	20250326	103200	7770666	1757	1757	1757	1757	0
522	20250326	103100	7770666	1757	1757	1757	1757	0
523	20250326	103000	7770666	1757	1757	1757	1757	0
524	20250326	102900	7770666	1757	1757	1757	1757	0
525	20250326	102800	7770666	1757	1757	1757	1757	0
526	20250326	102700	7770666	1757	1757	1757	1757	0
527	20250326	102600	7770666	1757	1757	1757	1757	0
528	20250326	102500	7770666	1757	1757	1757	1757	0
529	20250326	102400	7770666	1757	1757	1757	1757	1
530	20250326	102300	7768909	1757	1757	1757	1757	0
531	20250326	102200	7768909	1757	1757	1757	1757	0
532	20250326	102100	7768909	1757	1757	1757	1757	0
533	20250326	102000	7768909	1757	1757	1757	1757	0
534	20250326	101900	7768909	1757	1757	1757	1757	0
535	20250326	101800	7768909	1757	1757	1757	1757	0
536	20250326	101700	7768909	1757	1757	1757	1757	0
537	20250326	101600	7768909	1757	1757	1757	1757	0
538	20250326	101500	7768909	1757	1757	1757	1757	1
539	20250326	101400	7767152	1757	1757	1757	1757	0
540	20250326	101300	7767152	1757	1757	1757	1757	0
541	20250326	101200	7767152	1757	1757	1757	1757	0
542	20250326	101100	7767152	1757	1757	1757	1757	0
543	20250326	101000	7767152	1757	1757	1757	1757	0
544	20250326	100900	7767152	1757	1757	1757	1757	126
545	20250326	100800	7545770	1757	1757	1757	1757	0
546	20250326	100700	7545770	1757	1757	1757	1757	0
547	20250326	100600	7545770	1757	1757	1757	1757	0
548	20250326	100500	7545770	1757	1757	1757	1757	0
549	20250326	100400	7545770	1757	1757	1757	1757	0
550	20250326	100300	7545770	1757	1757	1757	1757	0
551	20250326	100200	7545770	1757	1757	1757	1757	0
552	20250326	100100	7545770	1757	1757	1757	1757	0
553	20250326	100000	7545770	1757	1757	1757	1757	0
554	20250326	095900	7545770	1757	1757	1757	1757	0
555	20250326	095800	7545770	1757	1757	1757	1757	1
556	20250326	095700	7544013	1757	1757	1757	1757	0
557	20250326	095600	7544013	1757	1757	1757	1757	0
558	20250326	095500	7544013	1757	1757	1757	1757	0
559	20250326	095400	7544013	1757	1757	1757	1757	0
560	20250326	095300	7544013	1757	1757	1757	1757	0
561	20250326	095200	7544013	1757	1757	1757	1757	3924
562	20250326	095100	649545	1757	1757	1757	1757	0
563	20250326	095000	649545	1757	1757	1757	1757	0
564	20250326	094900	649545	1757	1757	1757	1757	0
565	20250326	094800	649545	1757	1757	1757	1757	0
566	20250326	094700	649545	1757	1757	1757	1757	1
567	20250326	094600	647788	1757	1757	1757	1757	39
568	20250326	094500	579265	1757	1757	1757	1757	0
569	20250326	094400	579265	1757	1757	1757	1757	0
570	20250326	094300	579265	1757	1757	1757	1757	0
571	20250326	094200	579265	1757	1757	1757	1757	0
572	20250326	094100	579265	1757	1757	1757	1757	0
573	20250326	094000	579265	1757	1757	1757	1757	0
574	20250326	093900	579265	1757	1757	1757	1757	0
575	20250326	093800	579265	1757	1757	1757	1757	1
576	20250326	093700	577508	1757	1757	1757	1757	1
577	20250326	093600	575751	1757	1757	1757	1757	1
578	20250326	093500	573994	1756	1756	1756	1756	1
579	20250326	093400	572238	1757	1757	1757	1757	0
580	20250326	093300	572238	1757	1757	1757	1757	0
581	20250326	093200	572238	1757	1757	1757	1757	0
582	20250326	093100	572238	1757	1757	1757	1757	0
583	20250326	093000	572238	1757	1757	1757	1757	0
584	20250326	092900	572238	1757	1757	1757	1757	1
585	20250326	092800	570481	1757	1757	1757	1757	0
586	20250326	092700	570481	1757	1757	1757	1757	0
587	20250326	092600	570481	1757	1757	1757	1757	0
588	20250326	092500	570481	1757	1757	1757	1757	0
589	20250326	092400	570481	1757	1757	1757	1757	0
590	20250326	092300	570481	1757	1757	1757	1757	0
591	20250326	092200	570481	1757	1757	1757	1757	0
592	20250326	092100	570481	1757	1757	1757	1757	0
593	20250326	092000	570481	1757	1757	1757	1757	1
594	20250326	091900	568724	1757	1757	1757	1757	0
595	20250326	091800	568724	1757	1757	1757	1757	0
596	20250326	091700	568724	1757	1757	1757	1757	0
597	20250326	091600	568724	1757	1757	1757	1757	0
598	20250326	091500	568724	1757	1757	1757	1757	0
599	20250326	091400	568724	1757	1757	1757	1757	0
600	20250326	091300	568724	1757	1757	1757	1757	0
601	20250326	091200	568724	1757	1757	1757	1757	0
602	20250326	091100	568724	1757	1757	1757	1757	1
603	20250326	091000	566967	1757	1757	1757	1757	0
604	20250326	090900	566967	1757	1757	1757	1757	0
605	20250326	090800	566967	1757	1757	1757	1757	0
606	20250326	090700	566967	1757	1757	1757	1757	0
607	20250326	090600	566967	1757	1757	1757	1757	0
608	20250326	090500	566967	1757	1757	1757	1757	0
609	20250326	090400	566967	1757	1757	1757	1757	0
610	20250326	090300	566967	1757	1757	1757	1757	0
611	20250326	090200	566967	1757	1757	1757	1757	0
612	20250326	090100	566967	1757	1739	1757	1739	23
613	20250326	090000	526917	1739	1739	1739	1739	303