KissMeData/217500/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	204400	35909820	1679	1679	1679	1679	574
3	20250325	204300	35909820	1679	1679	1679	1679	0
4	20250325	204200	35909820	1679	1679	1679	1679	0
5	20250325	204100	35909820	1679	1679	1679	1679	0
6	20250325	204000	35909820	1679	1679	1679	1679	0
7	20250325	203900	35909820	1679	1679	1679	1679	0
8	20250325	203800	35909820	1679	1679	1679	1679	0
9	20250325	203700	35909820	1679	1679	1679	1679	0
10	20250325	203600	35909820	1679	1679	1679	1679	0
11	20250325	203500	35909820	1679	1679	1679	1679	0
12	20250325	203400	35909820	1679	1679	1679	1679	0
13	20250325	203300	35909820	1679	1679	1679	1679	0
14	20250325	203200	35909820	1679	1679	1679	1679	0
15	20250325	203100	35909820	1679	1679	1679	1679	0
16	20250325	203000	35909820	1679	1679	1679	1679	0
17	20250325	202900	35909820	1679	1679	1679	1679	0
18	20250325	202800	35909820	1679	1679	1679	1679	0
19	20250325	202700	35909820	1679	1679	1679	1679	0
20	20250325	202600	35909820	1679	1679	1679	1679	0
21	20250325	202500	35909820	1679	1679	1679	1679	0
22	20250325	202400	35909820	1679	1679	1679	1679	0
23	20250325	202300	35909820	1679	1679	1679	1679	0
24	20250325	202200	35909820	1679	1679	1679	1679	0
25	20250325	202100	35909820	1679	1679	1679	1679	0
26	20250325	202000	35909820	1679	1679	1679	1679	0
27	20250325	201900	35909820	1679	1679	1679	1679	0
28	20250325	201800	35909820	1679	1679	1679	1679	0
29	20250325	201700	35909820	1679	1679	1679	1679	0
30	20250325	201600	35909820	1679	1679	1679	1679	0
31	20250325	201500	35909820	1679	1679	1679	1679	0
32	20250325	201400	35909820	1679	1679	1679	1679	574
33	20250325	201300	35909820	1679	1679	1679	1679	0
34	20250325	201200	35909820	1679	1679	1679	1679	0
35	20250325	201100	35909820	1679	1679	1679	1679	0
36	20250325	201000	35909820	1679	1679	1679	1679	0
37	20250325	200900	35909820	1679	1679	1679	1679	0
38	20250325	200800	35909820	1679	1679	1679	1679	0
39	20250325	200700	35909820	1679	1679	1679	1679	0
40	20250325	200600	35909820	1679	1679	1679	1679	0
41	20250325	200500	35909820	1679	1679	1679	1679	0
42	20250325	200400	35909820	1679	1679	1679	1679	0
43	20250325	200300	35909820	1679	1679	1679	1679	0
44	20250325	200200	35909820	1679	1679	1679	1679	0
45	20250325	200100	35909820	1679	1679	1679	1679	0
46	20250325	200000	35909820	1679	1679	1679	1679	0
47	20250325	195900	35909820	1679	1679	1679	1679	0
48	20250325	195800	35909820	1679	1679	1679	1679	0
49	20250325	195700	35909820	1679	1679	1679	1679	0
50	20250325	195600	35909820	1679	1679	1679	1679	0
51	20250325	195500	35909820	1679	1679	1679	1679	0
52	20250325	195400	35909820	1679	1679	1679	1679	0
53	20250325	195300	35909820	1679	1679	1679	1679	0
54	20250325	195200	35909820	1679	1679	1679	1679	0
55	20250325	195100	35909820	1679	1679	1679	1679	0
56	20250325	195000	35909820	1679	1679	1679	1679	0
57	20250325	194900	35909820	1679	1679	1679	1679	0
58	20250325	194800	35909820	1679	1679	1679	1679	0
59	20250325	194700	35909820	1679	1679	1679	1679	0
60	20250325	194600	35909820	1679	1679	1679	1679	0
61	20250325	194500	35909820	1679	1679	1679	1679	0
62	20250325	194400	35909820	1679	1679	1679	1679	574
63	20250325	194300	35909820	1679	1679	1679	1679	0
64	20250325	194200	35909820	1679	1679	1679	1679	0
65	20250325	194100	35909820	1679	1679	1679	1679	0
66	20250325	194000	35909820	1679	1679	1679	1679	0
67	20250325	193900	35909820	1679	1679	1679	1679	0
68	20250325	193800	35909820	1679	1679	1679	1679	0
69	20250325	193700	35909820	1679	1679	1679	1679	0
70	20250325	193600	35909820	1679	1679	1679	1679	0
71	20250325	193500	35909820	1679	1679	1679	1679	0
72	20250325	193400	35909820	1679	1679	1679	1679	0
73	20250325	193300	35909820	1679	1679	1679	1679	0
74	20250325	193200	35909820	1679	1679	1679	1679	0
75	20250325	193100	35909820	1679	1679	1679	1679	0
76	20250325	193000	35909820	1679	1679	1679	1679	0
77	20250325	192900	35909820	1679	1679	1679	1679	0
78	20250325	192800	35909820	1679	1679	1679	1679	0
79	20250325	192700	35909820	1679	1679	1679	1679	0
80	20250325	192600	35909820	1679	1679	1679	1679	0
81	20250325	192500	35909820	1679	1679	1679	1679	0
82	20250325	192400	35909820	1679	1679	1679	1679	0
83	20250325	192300	35909820	1679	1679	1679	1679	0
84	20250325	192200	35909820	1679	1679	1679	1679	0
85	20250325	192100	35909820	1679	1679	1679	1679	0
86	20250325	192000	35909820	1679	1679	1679	1679	0
87	20250325	191900	35909820	1679	1679	1679	1679	0
88	20250325	191800	35909820	1679	1679	1679	1679	0
89	20250325	191700	35909820	1679	1679	1679	1679	0
90	20250325	191600	35909820	1679	1679	1679	1679	0
91	20250325	191500	35909820	1679	1679	1679	1679	0
92	20250325	191400	35909820	1679	1679	1679	1679	574
93	20250325	191300	35909820	1679	1679	1679	1679	0
94	20250325	191200	35909820	1679	1679	1679	1679	0
95	20250325	191100	35909820	1679	1679	1679	1679	0
96	20250325	191000	35909820	1679	1679	1679	1679	0
97	20250325	190900	35909820	1679	1679	1679	1679	0
98	20250325	190800	35909820	1679	1679	1679	1679	0
99	20250325	190700	35909820	1679	1679	1679	1679	0
100	20250325	190600	35909820	1679	1679	1679	1679	0
101	20250325	190500	35909820	1679	1679	1679	1679	0
102	20250325	190400	35909820	1679	1679	1679	1679	0
103	20250325	190300	35909820	1679	1679	1679	1679	0
104	20250325	190200	35909820	1679	1679	1679	1679	0
105	20250325	190100	35909820	1679	1679	1679	1679	0
106	20250325	190000	35909820	1679	1679	1679	1679	0
107	20250325	185900	35909820	1679	1679	1679	1679	0
108	20250325	185800	35909820	1679	1679	1679	1679	0
109	20250325	185700	35909820	1679	1679	1679	1679	0
110	20250325	185600	35909820	1679	1679	1679	1679	0
111	20250325	185500	35909820	1679	1679	1679	1679	0
112	20250325	185400	35909820	1679	1679	1679	1679	0
113	20250325	185300	35909820	1679	1679	1679	1679	0
114	20250325	185200	35909820	1679	1679	1679	1679	0
115	20250325	185100	35909820	1679	1679	1679	1679	0
116	20250325	185000	35909820	1679	1679	1679	1679	0
117	20250325	184900	35909820	1679	1679	1679	1679	0
118	20250325	184800	35909820	1679	1679	1679	1679	0
119	20250325	184700	35909820	1679	1679	1679	1679	0
120	20250325	184600	35909820	1679	1679	1679	1679	0
121	20250325	184500	35909820	1679	1679	1679	1679	0
122	20250325	184400	35909820	1679	1679	1679	1679	574
123	20250325	184300	35909820	1679	1679	1679	1679	0
124	20250325	184200	35909820	1679	1679	1679	1679	0
125	20250325	184100	35909820	1679	1679	1679	1679	0
126	20250325	184000	35909820	1679	1679	1679	1679	0
127	20250325	183900	35909820	1679	1679	1679	1679	0
128	20250325	183800	35909820	1679	1679	1679	1679	0
129	20250325	183700	35909820	1679	1679	1679	1679	0
130	20250325	183600	35909820	1679	1679	1679	1679	0
131	20250325	183500	35909820	1679	1679	1679	1679	0
132	20250325	183400	35909820	1679	1679	1679	1679	0
133	20250325	183300	35909820	1679	1679	1679	1679	0
134	20250325	183200	35909820	1679	1679	1679	1679	0
135	20250325	183100	35909820	1679	1679	1679	1679	0
136	20250325	183000	35909820	1679	1679	1679	1679	0
137	20250325	182900	35909820	1679	1679	1679	1679	0
138	20250325	182800	35909820	1679	1679	1679	1679	0
139	20250325	182700	35909820	1679	1679	1679	1679	0
140	20250325	182600	35909820	1679	1679	1679	1679	0
141	20250325	182500	35909820	1679	1679	1679	1679	0
142	20250325	182400	35909820	1679	1679	1679	1679	0
143	20250325	182300	35909820	1679	1679	1679	1679	0
144	20250325	182200	35909820	1679	1679	1679	1679	0
145	20250325	182100	35909820	1679	1679	1679	1679	0
146	20250325	182000	35909820	1679	1679	1679	1679	0
147	20250325	181900	35909820	1679	1679	1679	1679	0
148	20250325	181800	35909820	1679	1679	1679	1679	0
149	20250325	181700	35909820	1679	1679	1679	1679	0
150	20250325	181600	35909820	1679	1679	1679	1679	0
151	20250325	181500	35909820	1679	1679	1679	1679	0
152	20250325	181400	35909820	1679	1679	1679	1679	574
153	20250325	181300	35909820	1679	1679	1679	1679	0
154	20250325	181200	35909820	1679	1679	1679	1679	0
155	20250325	181100	35909820	1679	1679	1679	1679	0
156	20250325	181000	35909820	1679	1679	1679	1679	0
157	20250325	180900	35909820	1679	1679	1679	1679	0
158	20250325	180800	35909820	1679	1679	1679	1679	0
159	20250325	180700	35909820	1679	1679	1679	1679	0
160	20250325	180600	35909820	1679	1679	1679	1679	0
161	20250325	180500	35909820	1679	1679	1679	1679	0
162	20250325	180400	35909820	1679	1679	1679	1679	0
163	20250325	180300	35909820	1679	1679	1679	1679	0
164	20250325	180200	35909820	1679	1679	1679	1679	0
165	20250325	180100	35909820	1679	1679	1679	1679	0
166	20250325	180000	35909820	1679	1679	1679	1679	0
167	20250325	175900	35909820	1679	1679	1679	1679	0
168	20250325	175800	35909820	1679	1679	1679	1679	0
169	20250325	175700	35909820	1679	1679	1679	1679	0
170	20250325	175600	35909820	1679	1679	1679	1679	0
171	20250325	175500	35909820	1679	1679	1679	1679	0
172	20250325	175400	35909820	1679	1679	1679	1679	0
173	20250325	175300	35909820	1679	1679	1679	1679	0
174	20250325	175200	35909820	1679	1679	1679	1679	0
175	20250325	175100	35909820	1679	1679	1679	1679	0
176	20250325	175000	35909820	1679	1679	1679	1679	0
177	20250325	174900	35909820	1679	1679	1679	1679	0
178	20250325	174800	35909820	1679	1679	1679	1679	0
179	20250325	174700	35909820	1679	1679	1679	1679	0
180	20250325	174600	35909820	1679	1679	1679	1679	0
181	20250325	174500	35909820	1679	1679	1679	1679	0
182	20250325	174400	35909820	1679	1679	1679	1679	574
183	20250325	174300	35909820	1679	1679	1679	1679	0
184	20250325	174200	35909820	1679	1679	1679	1679	0
185	20250325	174100	35909820	1679	1679	1679	1679	0
186	20250325	174000	35909820	1679	1679	1679	1679	0
187	20250325	173900	35909820	1679	1679	1679	1679	0
188	20250325	173800	35909820	1679	1679	1679	1679	0
189	20250325	173700	35909820	1679	1679	1679	1679	0
190	20250325	173600	35909820	1679	1679	1679	1679	0
191	20250325	173500	35909820	1679	1679	1679	1679	0
192	20250325	173400	35909820	1679	1679	1679	1679	0
193	20250325	173300	35909820	1679	1679	1679	1679	0
194	20250325	173200	35909820	1679	1679	1679	1679	0
195	20250325	173100	35909820	1679	1679	1679	1679	0
196	20250325	173000	35909820	1679	1679	1679	1679	0
197	20250325	172900	35909820	1679	1679	1679	1679	0
198	20250325	172800	35909820	1679	1679	1679	1679	0
199	20250325	172700	35909820	1679	1679	1679	1679	0
200	20250325	172600	35909820	1679	1679	1679	1679	0
201	20250325	172500	35909820	1679	1679	1679	1679	0
202	20250325	172400	35909820	1679	1679	1679	1679	0
203	20250325	172300	35909820	1679	1679	1679	1679	0
204	20250325	172200	35909820	1679	1679	1679	1679	0
205	20250325	172100	35909820	1679	1679	1679	1679	0
206	20250325	172000	35909820	1679	1679	1679	1679	0
207	20250325	171900	35909820	1679	1679	1679	1679	0
208	20250325	171800	35909820	1679	1679	1679	1679	0
209	20250325	171700	35909820	1679	1679	1679	1679	0
210	20250325	171600	35909820	1679	1679	1679	1679	0
211	20250325	171500	35909820	1679	1679	1679	1679	0
212	20250325	171400	35909820	1679	1679	1679	1679	574
213	20250325	171300	35909820	1679	1679	1679	1679	0
214	20250325	171200	35909820	1679	1679	1679	1679	0
215	20250325	171100	35909820	1679	1679	1679	1679	0
216	20250325	171000	35909820	1679	1679	1679	1679	0
217	20250325	170900	35909820	1679	1679	1679	1679	0
218	20250325	170800	35909820	1679	1679	1679	1679	0
219	20250325	170700	35909820	1679	1679	1679	1679	0
220	20250325	170600	35909820	1679	1679	1679	1679	0
221	20250325	170500	35909820	1679	1679	1679	1679	0
222	20250325	170400	35909820	1679	1679	1679	1679	0
223	20250325	170300	35909820	1679	1679	1679	1679	0
224	20250325	170200	35909820	1679	1679	1679	1679	0
225	20250325	170100	35909820	1679	1679	1679	1679	0
226	20250325	170000	35909820	1679	1679	1679	1679	0
227	20250325	165900	35909820	1679	1679	1679	1679	0
228	20250325	165800	35909820	1679	1679	1679	1679	0
229	20250325	165700	35909820	1679	1679	1679	1679	0
230	20250325	165600	35909820	1679	1679	1679	1679	0
231	20250325	165500	35909820	1679	1679	1679	1679	0
232	20250325	165400	35909820	1679	1679	1679	1679	0
233	20250325	165300	35909820	1679	1679	1679	1679	0
234	20250325	165200	35909820	1679	1679	1679	1679	0
235	20250325	165100	35909820	1679	1679	1679	1679	0
236	20250325	165000	35909820	1679	1679	1679	1679	0
237	20250325	164900	35909820	1679	1679	1679	1679	0
238	20250325	164800	35909820	1679	1679	1679	1679	0
239	20250325	164700	35909820	1679	1679	1679	1679	0
240	20250325	164600	35909820	1679	1679	1679	1679	0
241	20250325	164500	35909820	1679	1679	1679	1679	0
242	20250325	164400	35909820	1679	1679	1679	1679	574
243	20250325	164300	35909820	1679	1679	1679	1679	0
244	20250325	164200	35909820	1679	1679	1679	1679	0
245	20250325	164100	35909820	1679	1679	1679	1679	0
246	20250325	164000	35909820	1679	1679	1679	1679	0
247	20250325	163900	35909820	1679	1679	1679	1679	0
248	20250325	163800	35909820	1679	1679	1679	1679	0
249	20250325	163700	35909820	1679	1679	1679	1679	0
250	20250325	163600	35909820	1679	1679	1679	1679	0
251	20250325	163500	35909820	1679	1679	1679	1679	0
252	20250325	163400	35909820	1679	1679	1679	1679	0
253	20250325	163300	35909820	1679	1679	1679	1679	0
254	20250325	163200	35909820	1679	1679	1679	1679	0
255	20250325	163100	35909820	1679	1679	1679	1679	0
256	20250325	163000	35909820	1679	1679	1679	1679	0
257	20250325	162900	35909820	1679	1679	1679	1679	0
258	20250325	162800	35909820	1679	1679	1679	1679	0
259	20250325	162700	35909820	1679	1679	1679	1679	0
260	20250325	162600	35909820	1679	1679	1679	1679	0
261	20250325	162500	35909820	1679	1679	1679	1679	0
262	20250325	162400	35909820	1679	1679	1679	1679	0
263	20250325	162300	35909820	1679	1679	1679	1679	0
264	20250325	162200	35909820	1679	1679	1679	1679	0
265	20250325	162100	35909820	1679	1679	1679	1679	0
266	20250325	162000	35909820	1679	1679	1679	1679	0
267	20250325	161900	35909820	1679	1679	1679	1679	0
268	20250325	161800	35909820	1679	1679	1679	1679	0
269	20250325	161700	35909820	1679	1679	1679	1679	0
270	20250325	161600	35909820	1679	1679	1679	1679	0
271	20250325	161500	35909820	1679	1679	1679	1679	0
272	20250325	161400	35909820	1679	1679	1679	1679	574
273	20250325	161300	35909820	1679	1679	1679	1679	0
274	20250325	161200	35909820	1679	1679	1679	1679	0
275	20250325	161100	35909820	1679	1679	1679	1679	0
276	20250325	161000	35909820	1679	1679	1679	1679	0
277	20250325	160900	35909820	1679	1679	1679	1679	0
278	20250325	160800	35909820	1679	1679	1679	1679	0
279	20250325	160700	35909820	1679	1679	1679	1679	0
280	20250325	160600	35909820	1679	1679	1679	1679	0
281	20250325	160500	35909820	1679	1679	1679	1679	0
282	20250325	160400	35909820	1679	1679	1679	1679	0
283	20250325	160300	35909820	1679	1679	1679	1679	0
284	20250325	160200	35909820	1679	1679	1679	1679	0
285	20250325	160100	35909820	1679	1679	1679	1679	0
286	20250325	160000	35909820	1679	1679	1679	1679	0
287	20250325	155900	35909820	1679	1679	1679	1679	0
288	20250325	155800	35909820	1679	1679	1679	1679	0
289	20250325	155700	35909820	1679	1679	1679	1679	0
290	20250325	155600	35909820	1679	1679	1679	1679	0
291	20250325	155500	35909820	1679	1679	1679	1679	0
292	20250325	155400	35909820	1679	1679	1679	1679	0
293	20250325	155300	35909820	1679	1679	1679	1679	0
294	20250325	155200	35909820	1679	1679	1679	1679	0
295	20250325	155100	35909820	1679	1679	1679	1679	0
296	20250325	155000	35909820	1679	1679	1679	1679	0
297	20250325	154900	35909820	1679	1679	1679	1679	0
298	20250325	154800	35909820	1679	1679	1679	1679	0
299	20250325	154700	35909820	1679	1679	1679	1679	0
300	20250325	154600	35909820	1679	1679	1679	1679	0
301	20250325	154500	35909820	1679	1679	1679	1679	0
302	20250325	154400	35909820	1679	1679	1679	1679	574
303	20250325	154300	35909820	1679	1679	1679	1679	0
304	20250325	154200	35909820	1679	1679	1679	1679	0
305	20250325	154100	35909820	1679	1679	1679	1679	0
306	20250325	154000	35909820	1679	1679	1679	1679	0
307	20250325	153900	35909820	1679	1679	1679	1679	0
308	20250325	153800	35909820	1679	1679	1679	1679	0
309	20250325	153700	35909820	1679	1679	1679	1679	0
310	20250325	153600	35909820	1679	1679	1679	1679	0
311	20250325	153500	35909820	1679	1679	1679	1679	0
312	20250325	153400	35909820	1679	1679	1679	1679	0
313	20250325	153300	35909820	1679	1679	1679	1679	0
314	20250325	153200	35909820	1679	1679	1679	1679	0
315	20250325	153100	35909820	1679	1679	1679	1679	0
316	20250325	153000	35909820	1679	1679	1679	1679	574
317	20250325	152900	34946074	1675	1675	1675	1675	0
318	20250325	152800	34946074	1675	1675	1675	1675	0
319	20250325	152700	34946074	1675	1675	1675	1675	0
320	20250325	152600	34946074	1675	1675	1675	1675	0
321	20250325	152500	34946074	1675	1675	1675	1675	0
322	20250325	152400	34946074	1675	1675	1675	1675	0
323	20250325	152300	34946074	1675	1675	1675	1675	0
324	20250325	152200	34946074	1675	1675	1675	1675	0
325	20250325	152100	34946074	1675	1675	1675	1675	0
326	20250325	152000	34946074	1675	1675	1675	1675	0
327	20250325	151900	34946074	1675	1675	1675	1675	0
328	20250325	151800	34946074	1675	1674	1675	1674	20
329	20250325	151700	34912584	1676	1676	1676	1676	0
330	20250325	151600	34912584	1676	1676	1676	1676	0
331	20250325	151500	34912584	1676	1676	1676	1676	0
332	20250325	151400	34912584	1676	1676	1676	1676	0
333	20250325	151300	34912584	1676	1676	1676	1676	0
334	20250325	151200	34912584	1676	1676	1676	1676	0
335	20250325	151100	34912584	1676	1676	1676	1676	1
336	20250325	151000	34910908	1677	1677	1677	1677	0
337	20250325	150900	34910908	1677	1677	1677	1677	0
338	20250325	150800	34910908	1677	1676	1677	1676	21
339	20250325	150700	34875711	1665	1665	1665	1665	57
340	20250325	150600	34780806	1679	1679	1679	1679	0
341	20250325	150500	34780806	1679	1679	1679	1679	0
342	20250325	150400	34780806	1679	1679	1679	1679	0
343	20250325	150300	34780806	1679	1679	1679	1679	0
344	20250325	150200	34780806	1679	1679	1679	1679	0
345	20250325	150100	34780806	1679	1679	1679	1679	0
346	20250325	150000	34780806	1679	1679	1679	1679	0
347	20250325	145900	34780806	1679	1679	1679	1679	0
348	20250325	145800	34780806	1679	1679	1679	1679	0
349	20250325	145700	34780806	1679	1679	1679	1679	0
350	20250325	145600	34780806	1679	1679	1679	1679	0
351	20250325	145500	34780806	1679	1679	1679	1679	0
352	20250325	145400	34780806	1679	1679	1679	1679	0
353	20250325	145300	34780806	1679	1679	1679	1679	0
354	20250325	145200	34780806	1679	1679	1679	1679	0
355	20250325	145100	34780806	1679	1678	1679	1678	19
356	20250325	145000	34748923	1677	1669	1677	1669	444
357	20250325	144900	34007235	1669	1669	1669	1669	50
358	20250325	144800	33923785	1669	1669	1669	1669	0
359	20250325	144700	33923785	1669	1669	1669	1669	0
360	20250325	144600	33923785	1669	1669	1669	1669	0
361	20250325	144500	33923785	1669	1669	1669	1669	0
362	20250325	144400	33923785	1669	1669	1669	1669	0
363	20250325	144300	33923785	1669	1669	1669	1669	0
364	20250325	144200	33923785	1669	1669	1669	1669	0
365	20250325	144100	33923785	1669	1669	1669	1669	5
366	20250325	144000	33915440	1669	1669	1669	1669	0
367	20250325	143900	33915440	1669	1669	1669	1669	33
368	20250325	143800	33860363	1669	1669	1669	1669	2
369	20250325	143700	33857025	1669	1669	1669	1669	70
370	20250325	143600	33740195	1670	1670	1670	1670	0
371	20250325	143500	33740195	1670	1667	1670	1667	113
372	20250325	143400	33551811	1667	1668	1668	1667	3
373	20250325	143300	33546809	1668	1668	1668	1668	3
374	20250325	143200	33541805	1656	1656	1656	1656	0
375	20250325	143100	33541805	1656	1658	1670	1655	202
376	20250325	143000	33207216	1673	1673	1673	1673	0
377	20250325	142900	33207216	1673	1673	1673	1673	0
378	20250325	142800	33207216	1673	1673	1673	1673	0
379	20250325	142700	33207216	1673	1673	1673	1673	0
380	20250325	142600	33207216	1673	1673	1673	1673	2
381	20250325	142500	33203870	1673	1673	1673	1673	0
382	20250325	142400	33203870	1673	1673	1673	1673	0
383	20250325	142300	33203870	1673	1673	1673	1673	0
384	20250325	142200	33203870	1673	1673	1673	1673	10
385	20250325	142100	33187140	1673	1673	1673	1673	0
386	20250325	142000	33187140	1673	1673	1673	1673	0
387	20250325	141900	33187140	1673	1673	1673	1673	0
388	20250325	141800	33187140	1673	1673	1673	1673	0
389	20250325	141700	33187140	1673	1673	1673	1673	0
390	20250325	141600	33187140	1673	1673	1673	1673	0
391	20250325	141500	33187140	1673	1672	1674	1672	151
392	20250325	141400	32934631	1673	1673	1673	1673	0
393	20250325	141300	32934631	1673	1673	1673	1673	0
394	20250325	141200	32934631	1673	1673	1673	1673	0
395	20250325	141100	32934631	1673	1663	1673	1663	92
396	20250325	141000	32781302	1663	1663	1663	1663	0
397	20250325	140900	32781302	1663	1657	1663	1657	10
398	20250325	140800	32764726	1655	1655	1657	1655	569
399	20250325	140700	31822840	1656	1655	1656	1655	51
400	20250325	140600	31738434	1664	1664	1664	1664	0
401	20250325	140500	31738434	1664	1664	1664	1664	0
402	20250325	140400	31738434	1664	1664	1664	1664	0
403	20250325	140300	31738434	1664	1664	1664	1664	2
404	20250325	140200	31735106	1671	1671	1671	1671	0
405	20250325	140100	31735106	1671	1671	1671	1671	0
406	20250325	140000	31735106	1671	1663	1672	1663	68
407	20250325	135900	31621541	1664	1663	1664	1652	302
408	20250325	135800	31120753	1655	1666	1667	1655	132
409	20250325	135700	30901271	1666	1659	1666	1658	42
410	20250325	135600	30831607	1671	1670	1671	1670	21
411	20250325	135500	30796536	1678	1678	1678	1678	0
412	20250325	135400	30796536	1678	1678	1678	1678	0
413	20250325	135300	30796536	1678	1678	1678	1678	0
414	20250325	135200	30796536	1678	1675	1678	1675	13
415	20250325	135100	30774744	1655	1655	1655	1655	1
416	20250325	135000	30773089	1678	1678	1678	1678	0
417	20250325	134900	30773089	1678	1678	1678	1678	0
418	20250325	134800	30773089	1678	1678	1678	1678	0
419	20250325	134700	30773089	1678	1678	1678	1678	0
420	20250325	134600	30773089	1678	1674	1678	1674	85
421	20250325	134500	30630669	1676	1676	1676	1676	20
422	20250325	134400	30597149	1678	1677	1678	1677	20
423	20250325	134300	30563607	1681	1681	1681	1681	0
424	20250325	134200	30563607	1681	1676	1682	1612	8608
425	20250325	134100	16337616	1683	1683	1683	1683	0
426	20250325	134000	16337616	1683	1683	1683	1683	2
427	20250325	133900	16334250	1683	1677	1683	1677	12
428	20250325	133800	16314114	1684	1678	1684	1678	7
429	20250325	133700	16302356	1688	1688	1688	1688	0
430	20250325	133600	16302356	1688	1688	1688	1688	0
431	20250325	133500	16302356	1688	1688	1688	1688	0
432	20250325	133400	16302356	1688	1688	1688	1688	0
433	20250325	133300	16302356	1688	1688	1688	1688	0
434	20250325	133200	16302356	1688	1688	1688	1688	0
435	20250325	133100	16302356	1688	1688	1688	1688	0
436	20250325	133000	16302356	1688	1688	1688	1688	0
437	20250325	132900	16302356	1688	1688	1688	1688	0
438	20250325	132800	16302356	1688	1688	1688	1688	0
439	20250325	132700	16302356	1688	1688	1688	1688	0
440	20250325	132600	16302356	1688	1688	1688	1688	0
441	20250325	132500	16302356	1688	1688	1688	1688	0
442	20250325	132400	16302356	1688	1688	1688	1688	0
443	20250325	132300	16302356	1688	1688	1688	1688	0
444	20250325	132200	16302356	1688	1688	1688	1688	0
445	20250325	132100	16302356	1688	1683	1688	1683	49
446	20250325	132000	16219864	1686	1686	1686	1686	0
447	20250325	131900	16219864	1686	1686	1686	1686	0
448	20250325	131800	16219864	1686	1686	1686	1686	2
449	20250325	131700	16216492	1686	1686	1686	1686	0
450	20250325	131600	16216492	1686	1686	1686	1686	15
451	20250325	131500	16191202	1688	1675	1688	1671	790
452	20250325	131400	14870148	1677	1677	1677	1677	0
453	20250325	131300	14870148	1677	1677	1677	1675	12
454	20250325	131200	14850040	1677	1677	1677	1677	0
455	20250325	131100	14850040	1677	1678	1678	1676	110
456	20250325	131000	14665532	1688	1688	1688	1688	0
457	20250325	130900	14665532	1688	1688	1688	1688	0
458	20250325	130800	14665532	1688	1688	1688	1688	0
459	20250325	130700	14665532	1688	1688	1688	1688	0
460	20250325	130600	14665532	1688	1688	1688	1688	0
461	20250325	130500	14665532	1688	1688	1688	1688	0
462	20250325	130400	14665532	1688	1688	1688	1688	0
463	20250325	130300	14665532	1688	1688	1688	1688	0
464	20250325	130200	14665532	1688	1688	1688	1688	0
465	20250325	130100	14665532	1688	1688	1688	1688	0
466	20250325	130000	14665532	1688	1688	1688	1688	0
467	20250325	125900	14665532	1688	1688	1688	1688	0
468	20250325	125800	14665532	1688	1687	1688	1687	8
469	20250325	125700	14652035	1681	1686	1687	1681	378
470	20250325	125600	14014362	1689	1689	1689	1689	0
471	20250325	125500	14014362	1689	1689	1689	1689	0
472	20250325	125400	14014362	1689	1689	1689	1689	0
473	20250325	125300	14014362	1689	1689	1689	1689	0
474	20250325	125200	14014362	1689	1689	1689	1689	0
475	20250325	125100	14014362	1689	1689	1689	1689	0
476	20250325	125000	14014362	1689	1689	1689	1689	0
477	20250325	124900	14014362	1689	1689	1689	1689	0
478	20250325	124800	14014362	1689	1689	1689	1689	0
479	20250325	124700	14014362	1689	1689	1689	1689	0
480	20250325	124600	14014362	1689	1689	1689	1689	0
481	20250325	124500	14014362	1689	1689	1689	1689	0
482	20250325	124400	14014362	1689	1689	1689	1689	0
483	20250325	124300	14014362	1689	1689	1689	1689	0
484	20250325	124200	14014362	1689	1689	1689	1689	0
485	20250325	124100	14014362	1689	1689	1689	1689	0
486	20250325	124000	14014362	1689	1689	1689	1689	0
487	20250325	123900	14014362	1689	1689	1689	1689	0
488	20250325	123800	14014362	1689	1689	1689	1689	0
489	20250325	123700	14014362	1689	1689	1689	1689	0
490	20250325	123600	14014362	1689	1688	1689	1688	2
491	20250325	123500	14010985	1689	1689	1689	1689	0
492	20250325	123400	14010985	1689	1689	1689	1689	0
493	20250325	123300	14010985	1689	1689	1689	1689	0
494	20250325	123200	14010985	1689	1689	1689	1689	0
495	20250325	123100	14010985	1689	1689	1689	1689	0
496	20250325	123000	14010985	1689	1689	1689	1689	0
497	20250325	122900	14010985	1689	1689	1689	1689	0
498	20250325	122800	14010985	1689	1689	1689	1689	0
499	20250325	122700	14010985	1689	1689	1689	1689	0
500	20250325	122600	14010985	1689	1689	1689	1689	0
501	20250325	122500	14010985	1689	1688	1689	1688	100
502	20250325	122400	13842184	1688	1681	1688	1681	50
503	20250325	122300	13758127	1690	1690	1690	1690	0
504	20250325	122200	13758127	1690	1690	1690	1690	0
505	20250325	122100	13758127	1690	1690	1690	1690	0
506	20250325	122000	13758127	1690	1690	1690	1690	0
507	20250325	121900	13758127	1690	1690	1690	1690	0
508	20250325	121800	13758127	1690	1690	1690	1690	0
509	20250325	121700	13758127	1690	1690	1690	1690	0
510	20250325	121600	13758127	1690	1690	1690	1690	0
511	20250325	121500	13758127	1690	1690	1690	1690	0
512	20250325	121400	13758127	1690	1690	1690	1690	0
513	20250325	121300	13758127	1690	1690	1690	1690	0
514	20250325	121200	13758127	1690	1690	1690	1690	0
515	20250325	121100	13758127	1690	1690	1690	1690	0
516	20250325	121000	13758127	1690	1690	1690	1690	0
517	20250325	120900	13758127	1690	1690	1690	1690	0
518	20250325	120800	13758127	1690	1690	1690	1690	0
519	20250325	120700	13758127	1690	1690	1690	1690	0
520	20250325	120600	13758127	1690	1685	1690	1685	5
521	20250325	120500	13749692	1691	1691	1691	1691	0
522	20250325	120400	13749692	1691	1679	1691	1678	269
523	20250325	120300	13297353	1690	1690	1690	1690	0
524	20250325	120200	13297353	1690	1690	1690	1690	0
525	20250325	120100	13297353	1690	1690	1690	1690	0
526	20250325	120000	13297353	1690	1690	1690	1690	0
527	20250325	115900	13297353	1690	1688	1692	1688	102
528	20250325	115800	13124963	1689	1689	1689	1689	12
529	20250325	115700	13104695	1692	1692	1692	1692	0
530	20250325	115600	13104695	1692	1691	1693	1691	54
531	20250325	115500	13013345	1692	1692	1692	1692	0
532	20250325	115400	13013345	1692	1682	1692	1679	37
533	20250325	115300	12951206	1678	1682	1682	1678	2326
534	20250325	115200	9046257	1691	1691	1691	1691	0
535	20250325	115100	9046257	1691	1691	1691	1691	100
536	20250325	115000	8877157	1691	1691	1691	1691	0
537	20250325	114900	8877157	1691	1691	1691	1691	0
538	20250325	114800	8877157	1691	1691	1691	1691	0
539	20250325	114700	8877157	1691	1691	1691	1691	0
540	20250325	114600	8877157	1691	1691	1691	1691	0
541	20250325	114500	8877157	1691	1691	1691	1691	0
542	20250325	114400	8877157	1691	1691	1691	1691	0
543	20250325	114300	8877157	1691	1691	1691	1691	0
544	20250325	114200	8877157	1691	1691	1691	1691	2
545	20250325	114100	8873775	1682	1682	1682	1682	10
546	20250325	114000	8856955	1698	1698	1698	1698	0
547	20250325	113900	8856955	1698	1698	1698	1698	0
548	20250325	113800	8856955	1698	1698	1698	1698	0
549	20250325	113700	8856955	1698	1698	1698	1698	0
550	20250325	113600	8856955	1698	1698	1698	1698	0
551	20250325	113500	8856955	1698	1698	1698	1698	0
552	20250325	113400	8856955	1698	1698	1698	1698	0
553	20250325	113300	8856955	1698	1698	1698	1698	0
554	20250325	113200	8856955	1698	1698	1698	1698	0
555	20250325	113100	8856955	1698	1698	1698	1698	0
556	20250325	113000	8856955	1698	1698	1698	1698	0
557	20250325	112900	8856955	1698	1698	1698	1698	0
558	20250325	112800	8856955	1698	1698	1698	1698	0
559	20250325	112700	8856955	1698	1698	1698	1698	0
560	20250325	112600	8856955	1698	1698	1698	1698	0
561	20250325	112500	8856955	1698	1698	1698	1698	0
562	20250325	112400	8856955	1698	1698	1698	1698	0
563	20250325	112300	8856955	1698	1698	1698	1698	0
564	20250325	112200	8856955	1698	1698	1698	1698	0
565	20250325	112100	8856955	1698	1698	1698	1698	0
566	20250325	112000	8856955	1698	1693	1698	1693	63
567	20250325	111900	8750291	1695	1695	1695	1695	0
568	20250325	111800	8750291	1695	1685	1695	1680	528
569	20250325	111700	7862689	1697	1697	1697	1697	0
570	20250325	111600	7862689	1697	1697	1697	1697	0
571	20250325	111500	7862689	1697	1697	1697	1697	0
572	20250325	111400	7862689	1697	1697	1697	1697	0
573	20250325	111300	7862689	1697	1696	1697	1696	22
574	20250325	111200	7825374	1686	1693	1693	1686	144
575	20250325	111100	7582583	1699	1699	1699	1699	0
576	20250325	111000	7582583	1699	1699	1699	1699	0
577	20250325	110900	7582583	1699	1699	1699	1699	0
578	20250325	110800	7582583	1699	1699	1699	1699	0
579	20250325	110700	7582583	1699	1699	1699	1699	0
580	20250325	110600	7582583	1699	1699	1699	1699	0
581	20250325	110500	7582583	1699	1699	1699	1699	0
582	20250325	110400	7582583	1699	1699	1699	1699	0
583	20250325	110300	7582583	1699	1697	1699	1697	86
584	20250325	110200	7436561	1698	1698	1698	1698	0
585	20250325	110100	7436561	1698	1698	1698	1698	0
586	20250325	110000	7436561	1698	1698	1698	1698	0
587	20250325	105900	7436561	1698	1698	1698	1698	29
588	20250325	105800	7387319	1698	1698	1698	1698	0
589	20250325	105700	7387319	1698	1698	1698	1698	0
590	20250325	105600	7387319	1698	1698	1698	1698	10
591	20250325	105500	7370339	1698	1698	1698	1698	0
592	20250325	105400	7370339	1698	1698	1698	1698	0
593	20250325	105300	7370339	1698	1698	1698	1698	0
594	20250325	105200	7370339	1698	1698	1698	1698	0
595	20250325	105100	7370339	1698	1698	1698	1698	0
596	20250325	105000	7370339	1698	1698	1698	1698	0
597	20250325	104900	7370339	1698	1698	1698	1698	0
598	20250325	104800	7370339	1698	1698	1698	1698	0
599	20250325	104700	7370339	1698	1698	1698	1698	0
600	20250325	104600	7370339	1698	1698	1698	1698	1
601	20250325	104500	7368641	1700	1700	1700	1700	0
602	20250325	104400	7368641	1700	1700	1700	1700	0
603	20250325	104300	7368641	1700	1700	1700	1700	0
604	20250325	104200	7368641	1700	1700	1700	1700	0
605	20250325	104100	7368641	1700	1700	1700	1700	0
606	20250325	104000	7368641	1700	1700	1700	1700	0
607	20250325	103900	7368641	1700	1700	1700	1700	0
608	20250325	103800	7368641	1700	1700	1700	1700	0
609	20250325	103700	7368641	1700	1700	1700	1700	0
610	20250325	103600	7368641	1700	1700	1700	1700	0
611	20250325	103500	7368641	1700	1700	1700	1700	0
612	20250325	103400	7368641	1700	1700	1700	1700	0
613	20250325	103300	7368641	1700	1700	1700	1700	0
614	20250325	103200	7368641	1700	1700	1700	1700	0
615	20250325	103100	7368641	1700	1700	1700	1700	0
616	20250325	103000	7368641	1700	1700	1700	1700	0
617	20250325	102900	7368641	1700	1700	1700	1700	0
618	20250325	102800	7368641	1700	1700	1700	1700	0
619	20250325	102700	7368641	1700	1700	1700	1700	0
620	20250325	102600	7368641	1700	1700	1700	1700	0
621	20250325	102500	7368641	1700	1700	1700	1700	0
622	20250325	102400	7368641	1700	1693	1700	1693	20
623	20250325	102300	7334774	1700	1700	1700	1700	0
624	20250325	102200	7334774	1700	1700	1700	1700	0
625	20250325	102100	7334774	1700	1700	1700	1700	0
626	20250325	102000	7334774	1700	1700	1700	1700	0
627	20250325	101900	7334774	1700	1693	1700	1693	168
628	20250325	101800	7050336	1700	1700	1700	1700	0
629	20250325	101700	7050336	1700	1700	1700	1700	0
630	20250325	101600	7050336	1700	1700	1700	1700	0
631	20250325	101500	7050336	1700	1700	1700	1700	36
632	20250325	101400	6989136	1700	1700	1700	1700	70
633	20250325	101300	6870136	1700	1700	1700	1700	0
634	20250325	101200	6870136	1700	1700	1700	1700	0
635	20250325	101100	6870136	1700	1693	1700	1693	15
636	20250325	101000	6844727	1700	1700	1700	1700	0
637	20250325	100900	6844727	1700	1700	1700	1700	0
638	20250325	100800	6844727	1700	1699	1700	1699	100
639	20250325	100700	6674731	1700	1700	1700	1700	0
640	20250325	100600	6674731	1700	1697	1700	1697	65
641	20250325	100500	6564409	1697	1697	1697	1697	0
642	20250325	100400	6564409	1697	1689	1697	1684	1010
643	20250325	100300	4862437	1701	1701	1701	1701	0
644	20250325	100200	4862437	1701	1701	1701	1701	0
645	20250325	100100	4862437	1701	1701	1701	1701	0
646	20250325	100000	4862437	1701	1701	1701	1701	0
647	20250325	095900	4862437	1701	1701	1701	1701	0
648	20250325	095800	4862437	1701	1701	1701	1701	0
649	20250325	095700	4862437	1701	1701	1701	1701	0
650	20250325	095600	4862437	1701	1701	1701	1701	0
651	20250325	095500	4862437	1701	1701	1701	1701	0
652	20250325	095400	4862437	1701	1701	1701	1701	0
653	20250325	095300	4862437	1701	1701	1701	1701	0
654	20250325	095200	4862437	1701	1701	1701	1701	0
655	20250325	095100	4862437	1701	1701	1701	1701	0
656	20250325	095000	4862437	1701	1701	1701	1701	0
657	20250325	094900	4862437	1701	1701	1701	1701	0
658	20250325	094800	4862437	1701	1701	1701	1701	3
659	20250325	094700	4857334	1701	1701	1701	1701	0
660	20250325	094600	4857334	1701	1701	1701	1701	5
661	20250325	094500	4848829	1701	1701	1702	1701	44
662	20250325	094400	4773973	1701	1701	1701	1701	4
663	20250325	094300	4767169	1702	1702	1702	1702	0
664	20250325	094200	4767169	1702	1702	1702	1702	0
665	20250325	094100	4767169	1702	1702	1702	1702	0
666	20250325	094000	4767169	1702	1702	1702	1702	0
667	20250325	093900	4767169	1702	1702	1702	1702	0
668	20250325	093800	4767169	1702	1702	1702	1702	0
669	20250325	093700	4767169	1702	1702	1702	1702	5
670	20250325	093600	4758659	1702	1695	1702	1695	16
671	20250325	093500	4731462	1702	1702	1702	1702	0
672	20250325	093400	4731462	1702	1702	1702	1702	0
673	20250325	093300	4731462	1702	1702	1702	1702	0
674	20250325	093200	4731462	1702	1702	1702	1702	0
675	20250325	093100	4731462	1702	1702	1702	1702	0
676	20250325	093000	4731462	1702	1702	1702	1702	0
677	20250325	092900	4731462	1702	1702	1702	1702	0
678	20250325	092800	4731462	1702	1687	1702	1685	74
679	20250325	092700	4606567	1702	1702	1702	1702	0
680	20250325	092600	4606567	1702	1702	1702	1702	0
681	20250325	092500	4606567	1702	1702	1702	1702	0
682	20250325	092400	4606567	1702	1702	1702	1702	10
683	20250325	092300	4589547	1702	1702	1702	1702	0
684	20250325	092200	4589547	1702	1702	1702	1702	100
685	20250325	092100	4419347	1702	1702	1702	1702	150
686	20250325	092000	4164047	1702	1702	1702	1702	0
687	20250325	091900	4164047	1702	1702	1702	1702	0
688	20250325	091800	4164047	1702	1702	1702	1702	8
689	20250325	091700	4150431	1703	1703	1703	1703	0
690	20250325	091600	4150431	1703	1696	1703	1695	86
691	20250325	091500	4004588	1695	1697	1702	1695	446
692	20250325	091400	3248112	1706	1706	1706	1706	0
693	20250325	091300	3248112	1706	1706	1706	1706	0
694	20250325	091200	3248112	1706	1706	1706	1706	50
695	20250325	091100	3162812	1706	1706	1706	1706	2
696	20250325	091000	3159400	1706	1696	1706	1696	24
697	20250325	090900	3118602	1709	1709	1709	1709	0
698	20250325	090800	3118602	1709	1709	1709	1709	0
699	20250325	090700	3118602	1709	1709	1709	1709	0
700	20250325	090600	3118602	1709	1705	1709	1705	10
701	20250325	090500	3101536	1705	1695	1709	1695	18
702	20250325	090400	3070870	1710	1710	1710	1710	0
703	20250325	090300	3070870	1710	1710	1710	1710	0
704	20250325	090200	3070870	1710	1710	1710	1710	0
705	20250325	090100	3070870	1710	1710	1710	1710	0
706	20250325	090000	3070870	1710	1685	1710	1685	1821