KissMeData/026040/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	191300	16962496	1865	1865	1865	1865	151
3	20250311	191200	16962496	1865	1865	1865	1865	0
4	20250311	191100	16962496	1865	1865	1865	1865	0
5	20250311	191000	16962496	1865	1865	1865	1865	0
6	20250311	190900	16962496	1865	1865	1865	1865	0
7	20250311	190800	16962496	1865	1865	1865	1865	0
8	20250311	190700	16962496	1865	1865	1865	1865	0
9	20250311	190600	16962496	1865	1865	1865	1865	0
10	20250311	190500	16962496	1865	1865	1865	1865	0
11	20250311	190400	16962496	1865	1865	1865	1865	0
12	20250311	190300	16962496	1865	1865	1865	1865	0
13	20250311	190200	16962496	1865	1865	1865	1865	0
14	20250311	190100	16962496	1865	1865	1865	1865	0
15	20250311	190000	16962496	1865	1865	1865	1865	0
16	20250311	185900	16962496	1865	1865	1865	1865	0
17	20250311	185800	16962496	1865	1865	1865	1865	0
18	20250311	185700	16962496	1865	1865	1865	1865	0
19	20250311	185600	16962496	1865	1865	1865	1865	0
20	20250311	185500	16962496	1865	1865	1865	1865	0
21	20250311	185400	16962496	1865	1865	1865	1865	0
22	20250311	185300	16962496	1865	1865	1865	1865	0
23	20250311	185200	16962496	1865	1865	1865	1865	0
24	20250311	185100	16962496	1865	1865	1865	1865	0
25	20250311	185000	16962496	1865	1865	1865	1865	0
26	20250311	184900	16962496	1865	1865	1865	1865	0
27	20250311	184800	16962496	1865	1865	1865	1865	0
28	20250311	184700	16962496	1865	1865	1865	1865	0
29	20250311	184600	16962496	1865	1865	1865	1865	0
30	20250311	184500	16962496	1865	1865	1865	1865	0
31	20250311	184400	16962496	1865	1865	1865	1865	0
32	20250311	184300	16962496	1865	1865	1865	1865	151
33	20250311	184200	16962496	1865	1865	1865	1865	0
34	20250311	184100	16962496	1865	1865	1865	1865	0
35	20250311	184000	16962496	1865	1865	1865	1865	0
36	20250311	183900	16962496	1865	1865	1865	1865	0
37	20250311	183800	16962496	1865	1865	1865	1865	0
38	20250311	183700	16962496	1865	1865	1865	1865	0
39	20250311	183600	16962496	1865	1865	1865	1865	0
40	20250311	183500	16962496	1865	1865	1865	1865	0
41	20250311	183400	16962496	1865	1865	1865	1865	0
42	20250311	183300	16962496	1865	1865	1865	1865	0
43	20250311	183200	16962496	1865	1865	1865	1865	0
44	20250311	183100	16962496	1865	1865	1865	1865	0
45	20250311	183000	16962496	1865	1865	1865	1865	0
46	20250311	182900	16962496	1865	1865	1865	1865	0
47	20250311	182800	16962496	1865	1865	1865	1865	0
48	20250311	182700	16962496	1865	1865	1865	1865	0
49	20250311	182600	16962496	1865	1865	1865	1865	0
50	20250311	182500	16962496	1865	1865	1865	1865	0
51	20250311	182400	16962496	1865	1865	1865	1865	0
52	20250311	182300	16962496	1865	1865	1865	1865	0
53	20250311	182200	16962496	1865	1865	1865	1865	0
54	20250311	182100	16962496	1865	1865	1865	1865	0
55	20250311	182000	16962496	1865	1865	1865	1865	0
56	20250311	181900	16962496	1865	1865	1865	1865	0
57	20250311	181800	16962496	1865	1865	1865	1865	0
58	20250311	181700	16962496	1865	1865	1865	1865	0
59	20250311	181600	16962496	1865	1865	1865	1865	0
60	20250311	181500	16962496	1865	1865	1865	1865	0
61	20250311	181400	16962496	1865	1865	1865	1865	0
62	20250311	181300	16962496	1865	1865	1865	1865	151
63	20250311	181200	16962496	1865	1865	1865	1865	0
64	20250311	181100	16962496	1865	1865	1865	1865	0
65	20250311	181000	16962496	1865	1865	1865	1865	0
66	20250311	180900	16962496	1865	1865	1865	1865	0
67	20250311	180800	16962496	1865	1865	1865	1865	0
68	20250311	180700	16962496	1865	1865	1865	1865	0
69	20250311	180600	16962496	1865	1865	1865	1865	0
70	20250311	180500	16962496	1865	1865	1865	1865	0
71	20250311	180400	16962496	1865	1865	1865	1865	0
72	20250311	180300	16962496	1865	1865	1865	1865	0
73	20250311	180200	16962496	1865	1865	1865	1865	0
74	20250311	180100	16962496	1865	1865	1865	1865	0
75	20250311	180000	16962496	1865	1865	1865	1865	0
76	20250311	175900	16962496	1865	1865	1865	1865	0
77	20250311	175800	16962496	1865	1865	1865	1865	0
78	20250311	175700	16962496	1865	1865	1865	1865	0
79	20250311	175600	16962496	1865	1865	1865	1865	0
80	20250311	175500	16962496	1865	1865	1865	1865	0
81	20250311	175400	16962496	1865	1865	1865	1865	0
82	20250311	175300	16962496	1865	1865	1865	1865	0
83	20250311	175200	16962496	1865	1865	1865	1865	0
84	20250311	175100	16962496	1865	1865	1865	1865	0
85	20250311	175000	16962496	1865	1865	1865	1865	0
86	20250311	174900	16962496	1865	1865	1865	1865	0
87	20250311	174800	16962496	1865	1865	1865	1865	0
88	20250311	174700	16962496	1865	1865	1865	1865	0
89	20250311	174600	16962496	1865	1865	1865	1865	0
90	20250311	174500	16962496	1865	1865	1865	1865	0
91	20250311	174400	16962496	1865	1865	1865	1865	0
92	20250311	174300	16962496	1865	1865	1865	1865	151
93	20250311	174200	16962496	1865	1865	1865	1865	0
94	20250311	174100	16962496	1865	1865	1865	1865	0
95	20250311	174000	16962496	1865	1865	1865	1865	0
96	20250311	173900	16962496	1865	1865	1865	1865	0
97	20250311	173800	16962496	1865	1865	1865	1865	0
98	20250311	173700	16962496	1865	1865	1865	1865	0
99	20250311	173600	16962496	1865	1865	1865	1865	0
100	20250311	173500	16962496	1865	1865	1865	1865	0
101	20250311	173400	16962496	1865	1865	1865	1865	0
102	20250311	173300	16962496	1865	1865	1865	1865	0
103	20250311	173200	16962496	1865	1865	1865	1865	0
104	20250311	173100	16962496	1865	1865	1865	1865	0
105	20250311	173000	16962496	1865	1865	1865	1865	0
106	20250311	172900	16962496	1865	1865	1865	1865	0
107	20250311	172800	16962496	1865	1865	1865	1865	0
108	20250311	172700	16962496	1865	1865	1865	1865	0
109	20250311	172600	16962496	1865	1865	1865	1865	0
110	20250311	172500	16962496	1865	1865	1865	1865	0
111	20250311	172400	16962496	1865	1865	1865	1865	0
112	20250311	172300	16962496	1865	1865	1865	1865	0
113	20250311	172200	16962496	1865	1865	1865	1865	0
114	20250311	172100	16962496	1865	1865	1865	1865	0
115	20250311	172000	16962496	1865	1865	1865	1865	0
116	20250311	171900	16962496	1865	1865	1865	1865	0
117	20250311	171800	16962496	1865	1865	1865	1865	0
118	20250311	171700	16962496	1865	1865	1865	1865	0
119	20250311	171600	16962496	1865	1865	1865	1865	0
120	20250311	171500	16962496	1865	1865	1865	1865	0
121	20250311	171400	16962496	1865	1865	1865	1865	0
122	20250311	171300	16962496	1865	1865	1865	1865	151
123	20250311	171200	16962496	1865	1865	1865	1865	0
124	20250311	171100	16962496	1865	1865	1865	1865	0
125	20250311	171000	16962496	1865	1865	1865	1865	0
126	20250311	170900	16962496	1865	1865	1865	1865	0
127	20250311	170800	16962496	1865	1865	1865	1865	0
128	20250311	170700	16962496	1865	1865	1865	1865	0
129	20250311	170600	16962496	1865	1865	1865	1865	0
130	20250311	170500	16962496	1865	1865	1865	1865	0
131	20250311	170400	16962496	1865	1865	1865	1865	0
132	20250311	170300	16962496	1865	1865	1865	1865	0
133	20250311	170200	16962496	1865	1865	1865	1865	0
134	20250311	170100	16962496	1865	1865	1865	1865	0
135	20250311	170000	16962496	1865	1865	1865	1865	0
136	20250311	165900	16962496	1865	1865	1865	1865	0
137	20250311	165800	16962496	1865	1865	1865	1865	0
138	20250311	165700	16962496	1865	1865	1865	1865	0
139	20250311	165600	16962496	1865	1865	1865	1865	0
140	20250311	165500	16962496	1865	1865	1865	1865	0
141	20250311	165400	16962496	1865	1865	1865	1865	0
142	20250311	165300	16962496	1865	1865	1865	1865	0
143	20250311	165200	16962496	1865	1865	1865	1865	0
144	20250311	165100	16962496	1865	1865	1865	1865	0
145	20250311	165000	16962496	1865	1865	1865	1865	0
146	20250311	164900	16962496	1865	1865	1865	1865	0
147	20250311	164800	16962496	1865	1865	1865	1865	0
148	20250311	164700	16962496	1865	1865	1865	1865	0
149	20250311	164600	16962496	1865	1865	1865	1865	0
150	20250311	164500	16962496	1865	1865	1865	1865	0
151	20250311	164400	16962496	1865	1865	1865	1865	0
152	20250311	164300	16962496	1865	1865	1865	1865	151
153	20250311	164200	16962496	1865	1865	1865	1865	0
154	20250311	164100	16962496	1865	1865	1865	1865	0
155	20250311	164000	16962496	1865	1865	1865	1865	0
156	20250311	163900	16962496	1865	1865	1865	1865	0
157	20250311	163800	16962496	1865	1865	1865	1865	0
158	20250311	163700	16962496	1865	1865	1865	1865	0
159	20250311	163600	16962496	1865	1865	1865	1865	0
160	20250311	163500	16962496	1865	1865	1865	1865	0
161	20250311	163400	16962496	1865	1865	1865	1865	0
162	20250311	163300	16962496	1865	1865	1865	1865	0
163	20250311	163200	16962496	1865	1865	1865	1865	0
164	20250311	163100	16962496	1865	1865	1865	1865	0
165	20250311	163000	16962496	1865	1865	1865	1865	0
166	20250311	162900	16962496	1865	1865	1865	1865	0
167	20250311	162800	16962496	1865	1865	1865	1865	0
168	20250311	162700	16962496	1865	1865	1865	1865	0
169	20250311	162600	16962496	1865	1865	1865	1865	0
170	20250311	162500	16962496	1865	1865	1865	1865	0
171	20250311	162400	16962496	1865	1865	1865	1865	0
172	20250311	162300	16962496	1865	1865	1865	1865	0
173	20250311	162200	16962496	1865	1865	1865	1865	0
174	20250311	162100	16962496	1865	1865	1865	1865	0
175	20250311	162000	16962496	1865	1865	1865	1865	0
176	20250311	161900	16962496	1865	1865	1865	1865	0
177	20250311	161800	16962496	1865	1865	1865	1865	0
178	20250311	161700	16962496	1865	1865	1865	1865	0
179	20250311	161600	16962496	1865	1865	1865	1865	0
180	20250311	161500	16962496	1865	1865	1865	1865	0
181	20250311	161400	16962496	1865	1865	1865	1865	0
182	20250311	161300	16962496	1865	1865	1865	1865	151
183	20250311	161200	16962496	1865	1865	1865	1865	0
184	20250311	161100	16962496	1865	1865	1865	1865	0
185	20250311	161000	16962496	1865	1865	1865	1865	0
186	20250311	160900	16962496	1865	1865	1865	1865	0
187	20250311	160800	16962496	1865	1865	1865	1865	0
188	20250311	160700	16962496	1865	1865	1865	1865	0
189	20250311	160600	16962496	1865	1865	1865	1865	0
190	20250311	160500	16962496	1865	1865	1865	1865	0
191	20250311	160400	16962496	1865	1865	1865	1865	0
192	20250311	160300	16962496	1865	1865	1865	1865	0
193	20250311	160200	16962496	1865	1865	1865	1865	0
194	20250311	160100	16962496	1865	1865	1865	1865	0
195	20250311	160000	16962496	1865	1865	1865	1865	0
196	20250311	155900	16962496	1865	1865	1865	1865	0
197	20250311	155800	16962496	1865	1865	1865	1865	0
198	20250311	155700	16962496	1865	1865	1865	1865	0
199	20250311	155600	16962496	1865	1865	1865	1865	0
200	20250311	155500	16962496	1865	1865	1865	1865	0
201	20250311	155400	16962496	1865	1865	1865	1865	0
202	20250311	155300	16962496	1865	1865	1865	1865	0
203	20250311	155200	16962496	1865	1865	1865	1865	0
204	20250311	155100	16962496	1865	1865	1865	1865	0
205	20250311	155000	16962496	1865	1865	1865	1865	0
206	20250311	154900	16962496	1865	1865	1865	1865	0
207	20250311	154800	16962496	1865	1865	1865	1865	0
208	20250311	154700	16962496	1865	1865	1865	1865	0
209	20250311	154600	16962496	1865	1865	1865	1865	0
210	20250311	154500	16962496	1865	1865	1865	1865	0
211	20250311	154400	16962496	1865	1865	1865	1865	0
212	20250311	154300	16962496	1865	1865	1865	1865	151
213	20250311	154200	16962496	1865	1865	1865	1865	0
214	20250311	154100	16962496	1865	1865	1865	1865	0
215	20250311	154000	16962496	1865	1865	1865	1865	0
216	20250311	153900	16962496	1865	1865	1865	1865	0
217	20250311	153800	16962496	1865	1865	1865	1865	0
218	20250311	153700	16962496	1865	1865	1865	1865	0
219	20250311	153600	16962496	1865	1865	1865	1865	0
220	20250311	153500	16962496	1865	1865	1865	1865	0
221	20250311	153400	16962496	1865	1865	1865	1865	0
222	20250311	153300	16962496	1865	1865	1865	1865	0
223	20250311	153200	16962496	1865	1865	1865	1865	0
224	20250311	153100	16962496	1865	1865	1865	1865	0
225	20250311	153000	16962496	1865	1865	1865	1865	151
226	20250311	152900	16680881	1864	1864	1864	1864	0
227	20250311	152800	16680881	1864	1864	1864	1864	0
228	20250311	152700	16680881	1864	1864	1864	1864	0
229	20250311	152600	16680881	1864	1864	1864	1864	0
230	20250311	152500	16680881	1864	1864	1864	1864	0
231	20250311	152400	16680881	1864	1864	1864	1864	0
232	20250311	152300	16680881	1864	1864	1864	1864	0
233	20250311	152200	16680881	1864	1864	1864	1864	0
234	20250311	152100	16680881	1864	1864	1864	1864	0
235	20250311	152000	16680881	1864	1864	1864	1864	0
236	20250311	151900	16680881	1864	1864	1864	1864	0
237	20250311	151800	16680881	1864	1864	1864	1864	0
238	20250311	151700	16680881	1864	1864	1864	1864	1
239	20250311	151600	16679017	1864	1864	1864	1864	11
240	20250311	151500	16658513	1864	1864	1864	1864	0
241	20250311	151400	16658513	1864	1864	1864	1864	4
242	20250311	151300	16651057	1864	1864	1864	1864	5
243	20250311	151200	16641737	1864	1864	1864	1864	0
244	20250311	151100	16641737	1864	1864	1864	1864	0
245	20250311	151000	16641737	1864	1864	1864	1864	1
246	20250311	150900	16639873	1857	1858	1858	1857	10
247	20250311	150800	16621302	1857	1864	1864	1857	13
248	20250311	150700	16597077	1864	1864	1864	1864	0
249	20250311	150600	16597077	1864	1864	1864	1864	0
250	20250311	150500	16597077	1864	1864	1864	1864	0
251	20250311	150400	16597077	1864	1864	1864	1864	0
252	20250311	150300	16597077	1864	1864	1864	1864	3
253	20250311	150200	16591485	1864	1864	1864	1864	0
254	20250311	150100	16591485	1864	1864	1864	1864	0
255	20250311	150000	16591485	1864	1864	1864	1864	0
256	20250311	145900	16591485	1864	1864	1864	1864	5
257	20250311	145800	16582165	1864	1864	1864	1864	0
258	20250311	145700	16582165	1864	1864	1864	1864	0
259	20250311	145600	16582165	1864	1864	1864	1864	1
260	20250311	145500	16580301	1864	1864	1864	1864	0
261	20250311	145400	16580301	1864	1864	1864	1864	0
262	20250311	145300	16580301	1864	1864	1864	1864	0
263	20250311	145200	16580301	1864	1864	1864	1864	0
264	20250311	145100	16580301	1864	1864	1864	1864	0
265	20250311	145000	16580301	1864	1864	1864	1864	0
266	20250311	144900	16580301	1864	1864	1864	1864	0
267	20250311	144800	16580301	1864	1864	1864	1864	10
268	20250311	144700	16561661	1855	1855	1855	1855	0
269	20250311	144600	16561661	1855	1855	1855	1855	0
270	20250311	144500	16561661	1855	1855	1855	1855	0
271	20250311	144400	16561661	1855	1855	1855	1855	0
272	20250311	144300	16561661	1855	1855	1855	1855	0
273	20250311	144200	16561661	1855	1855	1855	1855	0
274	20250311	144100	16561661	1855	1855	1855	1855	0
275	20250311	144000	16561661	1855	1857	1857	1855	3
276	20250311	143900	16556093	1857	1857	1857	1857	22
277	20250311	143800	16515239	1858	1858	1858	1858	133
278	20250311	143700	16268125	1865	1865	1865	1865	3
279	20250311	143600	16262530	1865	1865	1865	1865	1
280	20250311	143500	16260665	1863	1863	1863	1863	0
281	20250311	143400	16260665	1863	1863	1863	1863	0
282	20250311	143300	16260665	1863	1863	1863	1863	0
283	20250311	143200	16260665	1863	1863	1863	1863	0
284	20250311	143100	16260665	1863	1863	1863	1863	0
285	20250311	143000	16260665	1863	1863	1863	1863	0
286	20250311	142900	16260665	1863	1863	1863	1863	0
287	20250311	142800	16260665	1863	1863	1863	1863	0
288	20250311	142700	16260665	1863	1863	1863	1863	0
289	20250311	142600	16260665	1863	1863	1863	1863	0
290	20250311	142500	16260665	1863	1863	1863	1863	13
291	20250311	142400	16236446	1863	1863	1863	1863	0
292	20250311	142300	16236446	1863	1863	1863	1863	2
293	20250311	142200	16232720	1863	1863	1863	1863	0
294	20250311	142100	16232720	1863	1863	1863	1863	0
295	20250311	142000	16232720	1863	1863	1863	1863	1
296	20250311	141900	16230857	1858	1858	1858	1858	29
297	20250311	141800	16176975	1863	1863	1863	1863	2
298	20250311	141700	16173249	1863	1863	1863	1863	0
299	20250311	141600	16173249	1863	1863	1863	1863	0
300	20250311	141500	16173249	1863	1865	1865	1863	3
301	20250311	141400	16167658	1865	1865	1865	1865	0
302	20250311	141300	16167658	1865	1865	1865	1865	0
303	20250311	141200	16167658	1865	1865	1865	1865	0
304	20250311	141100	16167658	1865	1865	1865	1865	0
305	20250311	141000	16167658	1865	1865	1865	1865	0
306	20250311	140900	16167658	1865	1865	1865	1865	3
307	20250311	140800	16162063	1865	1865	1865	1865	1
308	20250311	140700	16160198	1858	1858	1858	1858	42
309	20250311	140600	16082162	1865	1865	1865	1865	0
310	20250311	140500	16082162	1865	1865	1865	1865	0
311	20250311	140400	16082162	1865	1865	1865	1865	0
312	20250311	140300	16082162	1865	1865	1865	1865	0
313	20250311	140200	16082162	1865	1865	1865	1865	0
314	20250311	140100	16082162	1865	1865	1865	1865	1
315	20250311	140000	16080297	1865	1865	1865	1865	10
316	20250311	135900	16061647	1865	1865	1865	1865	0
317	20250311	135800	16061647	1865	1865	1865	1865	0
318	20250311	135700	16061647	1865	1865	1865	1865	0
319	20250311	135600	16061647	1865	1865	1865	1865	0
320	20250311	135500	16061647	1865	1865	1865	1865	1
321	20250311	135400	16059782	1854	1859	1859	1854	300
322	20250311	135300	15503167	1865	1865	1865	1865	0
323	20250311	135200	15503167	1865	1865	1865	1865	50
324	20250311	135100	15409917	1865	1865	1865	1865	0
325	20250311	135000	15409917	1865	1865	1865	1865	0
326	20250311	134900	15409917	1865	1865	1865	1865	0
327	20250311	134800	15409917	1865	1865	1865	1865	19
328	20250311	134700	15374482	1865	1865	1865	1865	0
329	20250311	134600	15374482	1865	1865	1865	1865	0
330	20250311	134500	15374482	1865	1865	1865	1865	0
331	20250311	134400	15374482	1865	1865	1865	1865	0
332	20250311	134300	15374482	1865	1865	1865	1865	0
333	20250311	134200	15374482	1865	1865	1865	1865	6
334	20250311	134100	15363292	1865	1865	1865	1865	1
335	20250311	134000	15361427	1865	1865	1865	1865	3
336	20250311	133900	15355832	1865	1865	1865	1865	0
337	20250311	133800	15355832	1865	1865	1865	1865	0
338	20250311	133700	15355832	1865	1865	1865	1865	40
339	20250311	133600	15281232	1865	1865	1865	1865	1
340	20250311	133500	15279367	1858	1858	1858	1858	0
341	20250311	133400	15279367	1858	1856	1858	1856	2056
342	20250311	133300	11459435	1855	1856	1856	1855	14
343	20250311	133200	11433452	1856	1856	1856	1856	0
344	20250311	133100	11433452	1856	1856	1856	1856	0
345	20250311	133000	11433452	1856	1856	1856	1856	1
346	20250311	132900	11431596	1855	1855	1855	1855	0
347	20250311	132800	11431596	1855	1855	1855	1855	0
348	20250311	132700	11431596	1855	1856	1856	1855	105
349	20250311	132600	11236816	1856	1856	1856	1856	10
350	20250311	132500	11218256	1856	1856	1856	1856	0
351	20250311	132400	11218256	1856	1856	1856	1856	0
352	20250311	132300	11218256	1856	1856	1856	1856	0
353	20250311	132200	11218256	1856	1856	1856	1856	0
354	20250311	132100	11218256	1856	1856	1856	1856	0
355	20250311	132000	11218256	1856	1856	1856	1856	0
356	20250311	131900	11218256	1856	1856	1856	1856	0
357	20250311	131800	11218256	1856	1856	1856	1856	2
358	20250311	131700	11214544	1852	1852	1852	1852	0
359	20250311	131600	11214544	1852	1852	1852	1852	0
360	20250311	131500	11214544	1852	1852	1852	1852	0
361	20250311	131400	11214544	1852	1852	1852	1852	0
362	20250311	131300	11214544	1852	1852	1852	1852	0
363	20250311	131200	11214544	1852	1852	1852	1852	0
364	20250311	131100	11214544	1852	1852	1852	1852	0
365	20250311	131000	11214544	1852	1852	1852	1852	0
366	20250311	130900	11214544	1852	1852	1852	1852	0
367	20250311	130800	11214544	1852	1852	1852	1852	0
368	20250311	130700	11214544	1852	1852	1852	1852	0
369	20250311	130600	11214544	1852	1852	1852	1852	1
370	20250311	130500	11212692	1856	1856	1856	1856	0
371	20250311	130400	11212692	1856	1856	1856	1856	0
372	20250311	130300	11212692	1856	1856	1856	1856	0
373	20250311	130200	11212692	1856	1856	1856	1856	54
374	20250311	130100	11112468	1855	1855	1855	1855	0
375	20250311	130000	11112468	1855	1855	1855	1855	0
376	20250311	125900	11112468	1855	1855	1855	1855	0
377	20250311	125800	11112468	1855	1855	1855	1855	0
378	20250311	125700	11112468	1855	1855	1855	1855	0
379	20250311	125600	11112468	1855	1855	1855	1855	97
380	20250311	125500	10932533	1852	1852	1852	1852	0
381	20250311	125400	10932533	1852	1852	1852	1852	540
382	20250311	125300	9932453	1855	1855	1855	1855	0
383	20250311	125200	9932453	1855	1855	1855	1855	0
384	20250311	125100	9932453	1855	1855	1855	1855	0
385	20250311	125000	9932453	1855	1855	1855	1855	2
386	20250311	124900	9928743	1855	1855	1855	1855	0
387	20250311	124800	9928743	1855	1855	1855	1855	0
388	20250311	124700	9928743	1855	1855	1855	1855	0
389	20250311	124600	9928743	1855	1855	1855	1855	0
390	20250311	124500	9928743	1855	1855	1855	1855	0
391	20250311	124400	9928743	1855	1855	1855	1855	0
392	20250311	124300	9928743	1855	1849	1855	1849	2
393	20250311	124200	9925039	1849	1849	1849	1849	0
394	20250311	124100	9925039	1849	1852	1852	1849	182
395	20250311	124000	9588335	1853	1858	1859	1853	78
396	20250311	123900	9443542	1858	1862	1864	1858	89
397	20250311	123800	9278000	1860	1860	1860	1860	0
398	20250311	123700	9278000	1860	1860	1860	1860	0
399	20250311	123600	9278000	1860	1860	1860	1860	0
400	20250311	123500	9278000	1860	1860	1860	1860	0
401	20250311	123400	9278000	1860	1860	1860	1860	0
402	20250311	123300	9278000	1860	1860	1860	1860	0
403	20250311	123200	9278000	1860	1860	1860	1860	0
404	20250311	123100	9278000	1860	1860	1860	1860	0
405	20250311	123000	9278000	1860	1860	1860	1860	0
406	20250311	122900	9278000	1860	1860	1860	1860	0
407	20250311	122800	9278000	1860	1860	1860	1860	0
408	20250311	122700	9278000	1860	1861	1861	1860	5
409	20250311	122600	9268697	1862	1862	1862	1862	2
410	20250311	122500	9264973	1866	1866	1866	1866	11
411	20250311	122400	9244447	1866	1867	1867	1866	13
412	20250311	122300	9220177	1867	1867	1867	1867	3
413	20250311	122200	9214576	1867	1867	1867	1867	0
414	20250311	122100	9214576	1867	1866	1867	1866	10
415	20250311	122000	9195915	1866	1866	1866	1866	0
416	20250311	121900	9195915	1866	1866	1866	1866	0
417	20250311	121800	9195915	1866	1866	1866	1866	0
418	20250311	121700	9195915	1866	1866	1866	1866	0
419	20250311	121600	9195915	1866	1866	1866	1866	3
420	20250311	121500	9190317	1861	1861	1861	1861	0
421	20250311	121400	9190317	1861	1861	1861	1861	0
422	20250311	121300	9190317	1861	1861	1861	1861	0
423	20250311	121200	9190317	1861	1861	1861	1861	0
424	20250311	121100	9190317	1861	1861	1861	1861	0
425	20250311	121000	9190317	1861	1861	1861	1861	0
426	20250311	120900	9190317	1861	1861	1861	1861	0
427	20250311	120800	9190317	1861	1861	1861	1861	0
428	20250311	120700	9190317	1861	1861	1861	1861	0
429	20250311	120600	9190317	1861	1861	1861	1861	0
430	20250311	120500	9190317	1861	1861	1861	1861	0
431	20250311	120400	9190317	1861	1861	1861	1861	0
432	20250311	120300	9190317	1861	1861	1861	1861	0
433	20250311	120200	9190317	1861	1861	1861	1861	0
434	20250311	120100	9190317	1861	1861	1861	1861	0
435	20250311	120000	9190317	1861	1861	1861	1861	1
436	20250311	115900	9188456	1862	1862	1862	1862	0
437	20250311	115800	9188456	1862	1862	1862	1862	1
438	20250311	115700	9186594	1863	1863	1863	1863	0
439	20250311	115600	9186594	1863	1863	1863	1863	1
440	20250311	115500	9184731	1863	1863	1863	1863	0
441	20250311	115400	9184731	1863	1863	1863	1863	1
442	20250311	115300	9182868	1864	1864	1864	1864	0
443	20250311	115200	9182868	1864	1864	1864	1864	0
444	20250311	115100	9182868	1864	1864	1864	1864	0
445	20250311	115000	9182868	1864	1868	1868	1864	12
446	20250311	114900	9160469	1869	1870	1870	1869	2
447	20250311	114800	9156730	1870	1870	1870	1870	0
448	20250311	114700	9156730	1870	1870	1870	1870	0
449	20250311	114600	9156730	1870	1870	1870	1870	0
450	20250311	114500	9156730	1870	1870	1870	1870	0
451	20250311	114400	9156730	1870	1870	1870	1870	0
452	20250311	114300	9156730	1870	1870	1870	1870	0
453	20250311	114200	9156730	1870	1870	1870	1870	0
454	20250311	114100	9156730	1870	1870	1870	1870	0
455	20250311	114000	9156730	1870	1870	1870	1870	0
456	20250311	113900	9156730	1870	1870	1870	1870	0
457	20250311	113800	9156730	1870	1870	1870	1870	33
458	20250311	113700	9095020	1870	1870	1870	1870	0
459	20250311	113600	9095020	1870	1870	1870	1870	0
460	20250311	113500	9095020	1870	1870	1870	1870	0
461	20250311	113400	9095020	1870	1870	1870	1870	0
462	20250311	113300	9095020	1870	1870	1870	1870	0
463	20250311	113200	9095020	1870	1870	1870	1870	0
464	20250311	113100	9095020	1870	1870	1870	1870	0
465	20250311	113000	9095020	1870	1870	1870	1870	0
466	20250311	112900	9095020	1870	1870	1870	1870	0
467	20250311	112800	9095020	1870	1870	1870	1870	0
468	20250311	112700	9095020	1870	1870	1870	1870	0
469	20250311	112600	9095020	1870	1870	1870	1870	100
470	20250311	112500	8908020	1870	1870	1870	1870	0
471	20250311	112400	8908020	1870	1870	1870	1870	0
472	20250311	112300	8908020	1870	1870	1870	1870	0
473	20250311	112200	8908020	1870	1870	1870	1870	0
474	20250311	112100	8908020	1870	1870	1870	1870	0
475	20250311	112000	8908020	1870	1870	1870	1870	0
476	20250311	111900	8908020	1870	1870	1870	1870	0
477	20250311	111800	8908020	1870	1870	1870	1870	0
478	20250311	111700	8908020	1870	1870	1870	1870	0
479	20250311	111600	8908020	1870	1870	1870	1870	0
480	20250311	111500	8908020	1870	1870	1870	1870	0
481	20250311	111400	8908020	1870	1870	1870	1870	0
482	20250311	111300	8908020	1870	1870	1870	1870	1
483	20250311	111200	8906150	1870	1870	1870	1870	0
484	20250311	111100	8906150	1870	1870	1870	1870	100
485	20250311	111000	8719150	1870	1870	1870	1870	0
486	20250311	110900	8719150	1870	1870	1870	1870	0
487	20250311	110800	8719150	1870	1870	1870	1870	0
488	20250311	110700	8719150	1870	1870	1870	1870	0
489	20250311	110600	8719150	1870	1870	1870	1870	0
490	20250311	110500	8719150	1870	1870	1870	1870	0
491	20250311	110400	8719150	1870	1870	1870	1870	0
492	20250311	110300	8719150	1870	1870	1870	1870	0
493	20250311	110200	8719150	1870	1870	1870	1870	0
494	20250311	110100	8719150	1870	1870	1870	1870	0
495	20250311	110000	8719150	1870	1870	1870	1870	0
496	20250311	105900	8719150	1870	1870	1870	1870	0
497	20250311	105800	8719150	1870	1870	1870	1870	0
498	20250311	105700	8719150	1870	1870	1870	1870	0
499	20250311	105600	8719150	1870	1870	1870	1870	0
500	20250311	105500	8719150	1870	1870	1870	1870	0
501	20250311	105400	8719150	1870	1870	1870	1870	0
502	20250311	105300	8719150	1870	1870	1870	1870	0
503	20250311	105200	8719150	1870	1870	1870	1870	0
504	20250311	105100	8719150	1870	1870	1870	1870	0
505	20250311	105000	8719150	1870	1870	1870	1870	0
506	20250311	104900	8719150	1870	1870	1870	1870	0
507	20250311	104800	8719150	1870	1870	1870	1870	0
508	20250311	104700	8719150	1870	1870	1870	1870	0
509	20250311	104600	8719150	1870	1870	1870	1870	0
510	20250311	104500	8719150	1870	1870	1870	1870	1
511	20250311	104400	8717280	1870	1870	1870	1870	0
512	20250311	104300	8717280	1870	1870	1870	1870	0
513	20250311	104200	8717280	1870	1870	1870	1870	0
514	20250311	104100	8717280	1870	1870	1870	1870	0
515	20250311	104000	8717280	1870	1870	1870	1870	0
516	20250311	103900	8717280	1870	1870	1870	1870	0
517	20250311	103800	8717280	1870	1870	1870	1870	0
518	20250311	103700	8717280	1870	1870	1870	1870	100
519	20250311	103600	8530280	1877	1877	1877	1877	0
520	20250311	103500	8530280	1877	1877	1877	1877	0
521	20250311	103400	8530280	1877	1877	1877	1877	0
522	20250311	103300	8530280	1877	1877	1877	1877	0
523	20250311	103200	8530280	1877	1877	1877	1877	0
524	20250311	103100	8530280	1877	1877	1877	1877	0
525	20250311	103000	8530280	1877	1877	1877	1877	0
526	20250311	102900	8530280	1877	1877	1877	1877	0
527	20250311	102800	8530280	1877	1877	1877	1877	0
528	20250311	102700	8530280	1877	1877	1877	1877	0
529	20250311	102600	8530280	1877	1877	1877	1877	0
530	20250311	102500	8530280	1877	1877	1877	1877	0
531	20250311	102400	8530280	1877	1877	1877	1877	0
532	20250311	102300	8530280	1877	1877	1877	1877	0
533	20250311	102200	8530280	1877	1877	1877	1877	0
534	20250311	102100	8530280	1877	1858	1877	1858	39
535	20250311	102000	8457097	1858	1858	1858	1858	0
536	20250311	101900	8457097	1858	1858	1858	1858	0
537	20250311	101800	8457097	1858	1858	1858	1858	0
538	20250311	101700	8457097	1858	1858	1858	1858	0
539	20250311	101600	8457097	1858	1858	1858	1858	0
540	20250311	101500	8457097	1858	1862	1875	1858	12
541	20250311	101400	8434741	1878	1878	1878	1878	0
542	20250311	101300	8434741	1878	1878	1878	1878	0
543	20250311	101200	8434741	1878	1878	1878	1878	0
544	20250311	101100	8434741	1878	1878	1878	1878	0
545	20250311	101000	8434741	1878	1878	1878	1878	0
546	20250311	100900	8434741	1878	1878	1878	1878	0
547	20250311	100800	8434741	1878	1878	1878	1878	0
548	20250311	100700	8434741	1878	1878	1878	1878	0
549	20250311	100600	8434741	1878	1878	1878	1878	1
550	20250311	100500	8432863	1863	1864	1864	1863	3
551	20250311	100400	8427273	1865	1865	1865	1865	1
552	20250311	100300	8425408	1880	1866	1880	1866	4
553	20250311	100200	8417930	1866	1869	1869	1866	35
554	20250311	100100	8352544	1884	1884	1884	1884	0
555	20250311	100000	8352544	1884	1884	1884	1884	0
556	20250311	095900	8352544	1884	1884	1884	1884	0
557	20250311	095800	8352544	1884	1884	1884	1884	2
558	20250311	095700	8348776	1884	1884	1884	1884	0
559	20250311	095600	8348776	1884	1884	1884	1884	0
560	20250311	095500	8348776	1884	1884	1884	1884	0
561	20250311	095400	8348776	1884	1884	1884	1884	0
562	20250311	095300	8348776	1884	1877	1884	1877	4
563	20250311	095200	8341258	1869	1869	1869	1869	0
564	20250311	095100	8341258	1869	1869	1869	1869	0
565	20250311	095000	8341258	1869	1871	1871	1869	3
566	20250311	094900	8335648	1872	1879	1879	1872	9
567	20250311	094800	8318771	1879	1879	1879	1879	0
568	20250311	094700	8318771	1879	1879	1879	1879	0
569	20250311	094600	8318771	1879	1879	1879	1879	0
570	20250311	094500	8318771	1879	1879	1879	1879	0
571	20250311	094400	8318771	1879	1879	1879	1879	0
572	20250311	094300	8318771	1879	1879	1879	1879	0
573	20250311	094200	8318771	1879	1879	1879	1879	0
574	20250311	094100	8318771	1879	1879	1879	1879	0
575	20250311	094000	8318771	1879	1879	1879	1879	0
576	20250311	093900	8318771	1879	1879	1879	1879	0
577	20250311	093800	8318771	1879	1879	1879	1879	0
578	20250311	093700	8318771	1879	1879	1879	1879	0
579	20250311	093600	8318771	1879	1879	1879	1879	0
580	20250311	093500	8318771	1879	1879	1879	1879	0
581	20250311	093400	8318771	1879	1879	1879	1879	0
582	20250311	093300	8318771	1879	1879	1879	1879	0
583	20250311	093200	8318771	1879	1879	1879	1879	0
584	20250311	093100	8318771	1879	1879	1879	1879	0
585	20250311	093000	8318771	1879	1879	1879	1879	0
586	20250311	092900	8318771	1879	1879	1879	1879	0
587	20250311	092800	8318771	1879	1879	1879	1879	0
588	20250311	092700	8318771	1879	1879	1879	1879	0
589	20250311	092600	8318771	1879	1879	1879	1879	1
590	20250311	092500	8316892	1880	1880	1880	1880	12
591	20250311	092400	8294332	1884	1874	1884	1874	90
592	20250311	092300	8125024	1874	1874	1874	1874	101
593	20250311	092200	7935750	1874	1874	1874	1874	0
594	20250311	092100	7935750	1874	1874	1874	1874	0
595	20250311	092000	7935750	1874	1874	1874	1874	1
596	20250311	091900	7933876	1874	1874	1874	1874	0
597	20250311	091800	7933876	1874	1874	1874	1874	1
598	20250311	091700	7932002	1873	1873	1873	1873	1
599	20250311	091600	7930129	1861	1860	1861	1860	51
600	20250311	091500	7835268	1874	1874	1874	1874	50
601	20250311	091400	7741568	1874	1874	1874	1874	100
602	20250311	091300	7554168	1874	1868	1874	1868	4
603	20250311	091200	7546681	1866	1862	1866	1862	12
604	20250311	091100	7524294	1851	1844	1859	1844	7
605	20250311	091000	7511334	1840	1840	1840	1840	0
606	20250311	090900	7511334	1840	1840	1840	1840	0
607	20250311	090800	7511334	1840	1840	1840	1840	936
608	20250311	090700	5789094	1839	1833	1839	1833	187
609	20250311	090600	5445519	1833	1833	1833	1833	1
610	20250311	090500	5443686	1827	1838	1838	1827	9
611	20250311	090400	5427192	1837	1837	1837	1837	754
612	20250311	090300	4042094	1837	1836	1837	1836	16
613	20250311	090200	4012717	1818	1854	1854	1815	1895
614	20250311	090100	569197	1854	1855	1855	1854	12
615	20250311	090000	546947	1865	1889	1889	1865	291