KissMeData/206400/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	203900	164568400	1848	1848	1848	1848	2408
3	20250325	203800	164568400	1848	1848	1848	1848	0
4	20250325	203700	164568400	1848	1848	1848	1848	0
5	20250325	203600	164568400	1848	1848	1848	1848	0
6	20250325	203500	164568400	1848	1848	1848	1848	0
7	20250325	203400	164568400	1848	1848	1848	1848	0
8	20250325	203300	164568400	1848	1848	1848	1848	0
9	20250325	203200	164568400	1848	1848	1848	1848	0
10	20250325	203100	164568400	1848	1848	1848	1848	0
11	20250325	203000	164568400	1848	1848	1848	1848	0
12	20250325	202900	164568400	1848	1848	1848	1848	0
13	20250325	202800	164568400	1848	1848	1848	1848	0
14	20250325	202700	164568400	1848	1848	1848	1848	0
15	20250325	202600	164568400	1848	1848	1848	1848	0
16	20250325	202500	164568400	1848	1848	1848	1848	0
17	20250325	202400	164568400	1848	1848	1848	1848	0
18	20250325	202300	164568400	1848	1848	1848	1848	0
19	20250325	202200	164568400	1848	1848	1848	1848	0
20	20250325	202100	164568400	1848	1848	1848	1848	0
21	20250325	202000	164568400	1848	1848	1848	1848	0
22	20250325	201900	164568400	1848	1848	1848	1848	0
23	20250325	201800	164568400	1848	1848	1848	1848	0
24	20250325	201700	164568400	1848	1848	1848	1848	0
25	20250325	201600	164568400	1848	1848	1848	1848	0
26	20250325	201500	164568400	1848	1848	1848	1848	0
27	20250325	201400	164568400	1848	1848	1848	1848	0
28	20250325	201300	164568400	1848	1848	1848	1848	0
29	20250325	201200	164568400	1848	1848	1848	1848	0
30	20250325	201100	164568400	1848	1848	1848	1848	0
31	20250325	201000	164568400	1848	1848	1848	1848	0
32	20250325	200900	164568400	1848	1848	1848	1848	2408
33	20250325	200800	164568400	1848	1848	1848	1848	0
34	20250325	200700	164568400	1848	1848	1848	1848	0
35	20250325	200600	164568400	1848	1848	1848	1848	0
36	20250325	200500	164568400	1848	1848	1848	1848	0
37	20250325	200400	164568400	1848	1848	1848	1848	0
38	20250325	200300	164568400	1848	1848	1848	1848	0
39	20250325	200200	164568400	1848	1848	1848	1848	0
40	20250325	200100	164568400	1848	1848	1848	1848	0
41	20250325	200000	164568400	1848	1848	1848	1848	0
42	20250325	195900	164568400	1848	1848	1848	1848	0
43	20250325	195800	164568400	1848	1848	1848	1848	0
44	20250325	195700	164568400	1848	1848	1848	1848	0
45	20250325	195600	164568400	1848	1848	1848	1848	0
46	20250325	195500	164568400	1848	1848	1848	1848	0
47	20250325	195400	164568400	1848	1848	1848	1848	0
48	20250325	195300	164568400	1848	1848	1848	1848	0
49	20250325	195200	164568400	1848	1848	1848	1848	0
50	20250325	195100	164568400	1848	1848	1848	1848	0
51	20250325	195000	164568400	1848	1848	1848	1848	0
52	20250325	194900	164568400	1848	1848	1848	1848	0
53	20250325	194800	164568400	1848	1848	1848	1848	0
54	20250325	194700	164568400	1848	1848	1848	1848	0
55	20250325	194600	164568400	1848	1848	1848	1848	0
56	20250325	194500	164568400	1848	1848	1848	1848	0
57	20250325	194400	164568400	1848	1848	1848	1848	0
58	20250325	194300	164568400	1848	1848	1848	1848	0
59	20250325	194200	164568400	1848	1848	1848	1848	0
60	20250325	194100	164568400	1848	1848	1848	1848	0
61	20250325	194000	164568400	1848	1848	1848	1848	0
62	20250325	193900	164568400	1848	1848	1848	1848	2408
63	20250325	193800	164568400	1848	1848	1848	1848	0
64	20250325	193700	164568400	1848	1848	1848	1848	0
65	20250325	193600	164568400	1848	1848	1848	1848	0
66	20250325	193500	164568400	1848	1848	1848	1848	0
67	20250325	193400	164568400	1848	1848	1848	1848	0
68	20250325	193300	164568400	1848	1848	1848	1848	0
69	20250325	193200	164568400	1848	1848	1848	1848	0
70	20250325	193100	164568400	1848	1848	1848	1848	0
71	20250325	193000	164568400	1848	1848	1848	1848	0
72	20250325	192900	164568400	1848	1848	1848	1848	0
73	20250325	192800	164568400	1848	1848	1848	1848	0
74	20250325	192700	164568400	1848	1848	1848	1848	0
75	20250325	192600	164568400	1848	1848	1848	1848	0
76	20250325	192500	164568400	1848	1848	1848	1848	0
77	20250325	192400	164568400	1848	1848	1848	1848	0
78	20250325	192300	164568400	1848	1848	1848	1848	0
79	20250325	192200	164568400	1848	1848	1848	1848	0
80	20250325	192100	164568400	1848	1848	1848	1848	0
81	20250325	192000	164568400	1848	1848	1848	1848	0
82	20250325	191900	164568400	1848	1848	1848	1848	0
83	20250325	191800	164568400	1848	1848	1848	1848	0
84	20250325	191700	164568400	1848	1848	1848	1848	0
85	20250325	191600	164568400	1848	1848	1848	1848	0
86	20250325	191500	164568400	1848	1848	1848	1848	0
87	20250325	191400	164568400	1848	1848	1848	1848	0
88	20250325	191300	164568400	1848	1848	1848	1848	0
89	20250325	191200	164568400	1848	1848	1848	1848	0
90	20250325	191100	164568400	1848	1848	1848	1848	0
91	20250325	191000	164568400	1848	1848	1848	1848	0
92	20250325	190900	164568400	1848	1848	1848	1848	2408
93	20250325	190800	164568400	1848	1848	1848	1848	0
94	20250325	190700	164568400	1848	1848	1848	1848	0
95	20250325	190600	164568400	1848	1848	1848	1848	0
96	20250325	190500	164568400	1848	1848	1848	1848	0
97	20250325	190400	164568400	1848	1848	1848	1848	0
98	20250325	190300	164568400	1848	1848	1848	1848	0
99	20250325	190200	164568400	1848	1848	1848	1848	0
100	20250325	190100	164568400	1848	1848	1848	1848	0
101	20250325	190000	164568400	1848	1848	1848	1848	0
102	20250325	185900	164568400	1848	1848	1848	1848	0
103	20250325	185800	164568400	1848	1848	1848	1848	0
104	20250325	185700	164568400	1848	1848	1848	1848	0
105	20250325	185600	164568400	1848	1848	1848	1848	0
106	20250325	185500	164568400	1848	1848	1848	1848	0
107	20250325	185400	164568400	1848	1848	1848	1848	0
108	20250325	185300	164568400	1848	1848	1848	1848	0
109	20250325	185200	164568400	1848	1848	1848	1848	0
110	20250325	185100	164568400	1848	1848	1848	1848	0
111	20250325	185000	164568400	1848	1848	1848	1848	0
112	20250325	184900	164568400	1848	1848	1848	1848	0
113	20250325	184800	164568400	1848	1848	1848	1848	0
114	20250325	184700	164568400	1848	1848	1848	1848	0
115	20250325	184600	164568400	1848	1848	1848	1848	0
116	20250325	184500	164568400	1848	1848	1848	1848	0
117	20250325	184400	164568400	1848	1848	1848	1848	0
118	20250325	184300	164568400	1848	1848	1848	1848	0
119	20250325	184200	164568400	1848	1848	1848	1848	0
120	20250325	184100	164568400	1848	1848	1848	1848	0
121	20250325	184000	164568400	1848	1848	1848	1848	0
122	20250325	183900	164568400	1848	1848	1848	1848	2408
123	20250325	183800	164568400	1848	1848	1848	1848	0
124	20250325	183700	164568400	1848	1848	1848	1848	0
125	20250325	183600	164568400	1848	1848	1848	1848	0
126	20250325	183500	164568400	1848	1848	1848	1848	0
127	20250325	183400	164568400	1848	1848	1848	1848	0
128	20250325	183300	164568400	1848	1848	1848	1848	0
129	20250325	183200	164568400	1848	1848	1848	1848	0
130	20250325	183100	164568400	1848	1848	1848	1848	0
131	20250325	183000	164568400	1848	1848	1848	1848	0
132	20250325	182900	164568400	1848	1848	1848	1848	0
133	20250325	182800	164568400	1848	1848	1848	1848	0
134	20250325	182700	164568400	1848	1848	1848	1848	0
135	20250325	182600	164568400	1848	1848	1848	1848	0
136	20250325	182500	164568400	1848	1848	1848	1848	0
137	20250325	182400	164568400	1848	1848	1848	1848	0
138	20250325	182300	164568400	1848	1848	1848	1848	0
139	20250325	182200	164568400	1848	1848	1848	1848	0
140	20250325	182100	164568400	1848	1848	1848	1848	0
141	20250325	182000	164568400	1848	1848	1848	1848	0
142	20250325	181900	164568400	1848	1848	1848	1848	0
143	20250325	181800	164568400	1848	1848	1848	1848	0
144	20250325	181700	164568400	1848	1848	1848	1848	0
145	20250325	181600	164568400	1848	1848	1848	1848	0
146	20250325	181500	164568400	1848	1848	1848	1848	0
147	20250325	181400	164568400	1848	1848	1848	1848	0
148	20250325	181300	164568400	1848	1848	1848	1848	0
149	20250325	181200	164568400	1848	1848	1848	1848	0
150	20250325	181100	164568400	1848	1848	1848	1848	0
151	20250325	181000	164568400	1848	1848	1848	1848	0
152	20250325	180900	164568400	1848	1848	1848	1848	2408
153	20250325	180800	164568400	1848	1848	1848	1848	0
154	20250325	180700	164568400	1848	1848	1848	1848	0
155	20250325	180600	164568400	1848	1848	1848	1848	0
156	20250325	180500	164568400	1848	1848	1848	1848	0
157	20250325	180400	164568400	1848	1848	1848	1848	0
158	20250325	180300	164568400	1848	1848	1848	1848	0
159	20250325	180200	164568400	1848	1848	1848	1848	0
160	20250325	180100	164568400	1848	1848	1848	1848	0
161	20250325	180000	164568400	1848	1848	1848	1848	0
162	20250325	175900	164568400	1848	1848	1848	1848	0
163	20250325	175800	164568400	1848	1848	1848	1848	0
164	20250325	175700	164568400	1848	1848	1848	1848	0
165	20250325	175600	164568400	1848	1848	1848	1848	0
166	20250325	175500	164568400	1848	1848	1848	1848	0
167	20250325	175400	164568400	1848	1848	1848	1848	0
168	20250325	175300	164568400	1848	1848	1848	1848	0
169	20250325	175200	164568400	1848	1848	1848	1848	0
170	20250325	175100	164568400	1848	1848	1848	1848	0
171	20250325	175000	164568400	1848	1848	1848	1848	0
172	20250325	174900	164568400	1848	1848	1848	1848	0
173	20250325	174800	164568400	1848	1848	1848	1848	0
174	20250325	174700	164568400	1848	1848	1848	1848	0
175	20250325	174600	164568400	1848	1848	1848	1848	0
176	20250325	174500	164568400	1848	1848	1848	1848	0
177	20250325	174400	164568400	1848	1848	1848	1848	0
178	20250325	174300	164568400	1848	1848	1848	1848	0
179	20250325	174200	164568400	1848	1848	1848	1848	0
180	20250325	174100	164568400	1848	1848	1848	1848	0
181	20250325	174000	164568400	1848	1848	1848	1848	0
182	20250325	173900	164568400	1848	1848	1848	1848	2408
183	20250325	173800	164568400	1848	1848	1848	1848	0
184	20250325	173700	164568400	1848	1848	1848	1848	0
185	20250325	173600	164568400	1848	1848	1848	1848	0
186	20250325	173500	164568400	1848	1848	1848	1848	0
187	20250325	173400	164568400	1848	1848	1848	1848	0
188	20250325	173300	164568400	1848	1848	1848	1848	0
189	20250325	173200	164568400	1848	1848	1848	1848	0
190	20250325	173100	164568400	1848	1848	1848	1848	0
191	20250325	173000	164568400	1848	1848	1848	1848	0
192	20250325	172900	164568400	1848	1848	1848	1848	0
193	20250325	172800	164568400	1848	1848	1848	1848	0
194	20250325	172700	164568400	1848	1848	1848	1848	0
195	20250325	172600	164568400	1848	1848	1848	1848	0
196	20250325	172500	164568400	1848	1848	1848	1848	0
197	20250325	172400	164568400	1848	1848	1848	1848	0
198	20250325	172300	164568400	1848	1848	1848	1848	0
199	20250325	172200	164568400	1848	1848	1848	1848	0
200	20250325	172100	164568400	1848	1848	1848	1848	0
201	20250325	172000	164568400	1848	1848	1848	1848	0
202	20250325	171900	164568400	1848	1848	1848	1848	0
203	20250325	171800	164568400	1848	1848	1848	1848	0
204	20250325	171700	164568400	1848	1848	1848	1848	0
205	20250325	171600	164568400	1848	1848	1848	1848	0
206	20250325	171500	164568400	1848	1848	1848	1848	0
207	20250325	171400	164568400	1848	1848	1848	1848	0
208	20250325	171300	164568400	1848	1848	1848	1848	0
209	20250325	171200	164568400	1848	1848	1848	1848	0
210	20250325	171100	164568400	1848	1848	1848	1848	0
211	20250325	171000	164568400	1848	1848	1848	1848	0
212	20250325	170900	164568400	1848	1848	1848	1848	2408
213	20250325	170800	164568400	1848	1848	1848	1848	0
214	20250325	170700	164568400	1848	1848	1848	1848	0
215	20250325	170600	164568400	1848	1848	1848	1848	0
216	20250325	170500	164568400	1848	1848	1848	1848	0
217	20250325	170400	164568400	1848	1848	1848	1848	0
218	20250325	170300	164568400	1848	1848	1848	1848	0
219	20250325	170200	164568400	1848	1848	1848	1848	0
220	20250325	170100	164568400	1848	1848	1848	1848	0
221	20250325	170000	164568400	1848	1848	1848	1848	0
222	20250325	165900	164568400	1848	1848	1848	1848	0
223	20250325	165800	164568400	1848	1848	1848	1848	0
224	20250325	165700	164568400	1848	1848	1848	1848	0
225	20250325	165600	164568400	1848	1848	1848	1848	0
226	20250325	165500	164568400	1848	1848	1848	1848	0
227	20250325	165400	164568400	1848	1848	1848	1848	0
228	20250325	165300	164568400	1848	1848	1848	1848	0
229	20250325	165200	164568400	1848	1848	1848	1848	0
230	20250325	165100	164568400	1848	1848	1848	1848	0
231	20250325	165000	164568400	1848	1848	1848	1848	0
232	20250325	164900	164568400	1848	1848	1848	1848	0
233	20250325	164800	164568400	1848	1848	1848	1848	0
234	20250325	164700	164568400	1848	1848	1848	1848	0
235	20250325	164600	164568400	1848	1848	1848	1848	0
236	20250325	164500	164568400	1848	1848	1848	1848	0
237	20250325	164400	164568400	1848	1848	1848	1848	0
238	20250325	164300	164568400	1848	1848	1848	1848	0
239	20250325	164200	164568400	1848	1848	1848	1848	0
240	20250325	164100	164568400	1848	1848	1848	1848	0
241	20250325	164000	164568400	1848	1848	1848	1848	0
242	20250325	163900	164568400	1848	1848	1848	1848	2408
243	20250325	163800	164568400	1848	1848	1848	1848	0
244	20250325	163700	164568400	1848	1848	1848	1848	0
245	20250325	163600	164568400	1848	1848	1848	1848	0
246	20250325	163500	164568400	1848	1848	1848	1848	0
247	20250325	163400	164568400	1848	1848	1848	1848	0
248	20250325	163300	164568400	1848	1848	1848	1848	0
249	20250325	163200	164568400	1848	1848	1848	1848	0
250	20250325	163100	164568400	1848	1848	1848	1848	0
251	20250325	163000	164568400	1848	1848	1848	1848	0
252	20250325	162900	164568400	1848	1848	1848	1848	0
253	20250325	162800	164568400	1848	1848	1848	1848	0
254	20250325	162700	164568400	1848	1848	1848	1848	0
255	20250325	162600	164568400	1848	1848	1848	1848	0
256	20250325	162500	164568400	1848	1848	1848	1848	0
257	20250325	162400	164568400	1848	1848	1848	1848	0
258	20250325	162300	164568400	1848	1848	1848	1848	0
259	20250325	162200	164568400	1848	1848	1848	1848	0
260	20250325	162100	164568400	1848	1848	1848	1848	0
261	20250325	162000	164568400	1848	1848	1848	1848	0
262	20250325	161900	164568400	1848	1848	1848	1848	0
263	20250325	161800	164568400	1848	1848	1848	1848	0
264	20250325	161700	164568400	1848	1848	1848	1848	0
265	20250325	161600	164568400	1848	1848	1848	1848	0
266	20250325	161500	164568400	1848	1848	1848	1848	0
267	20250325	161400	164568400	1848	1848	1848	1848	0
268	20250325	161300	164568400	1848	1848	1848	1848	0
269	20250325	161200	164568400	1848	1848	1848	1848	0
270	20250325	161100	164568400	1848	1848	1848	1848	0
271	20250325	161000	164568400	1848	1848	1848	1848	0
272	20250325	160900	164568400	1848	1848	1848	1848	2408
273	20250325	160800	164568400	1848	1848	1848	1848	0
274	20250325	160700	164568400	1848	1848	1848	1848	0
275	20250325	160600	164568400	1848	1848	1848	1848	0
276	20250325	160500	164568400	1848	1848	1848	1848	0
277	20250325	160400	164568400	1848	1848	1848	1848	0
278	20250325	160300	164568400	1848	1848	1848	1848	0
279	20250325	160200	164568400	1848	1848	1848	1848	0
280	20250325	160100	164568400	1848	1848	1848	1848	0
281	20250325	160000	164568400	1848	1848	1848	1848	0
282	20250325	155900	164568400	1848	1848	1848	1848	0
283	20250325	155800	164568400	1848	1848	1848	1848	0
284	20250325	155700	164568400	1848	1848	1848	1848	0
285	20250325	155600	164568400	1848	1848	1848	1848	0
286	20250325	155500	164568400	1848	1848	1848	1848	0
287	20250325	155400	164568400	1848	1848	1848	1848	0
288	20250325	155300	164568400	1848	1848	1848	1848	0
289	20250325	155200	164568400	1848	1848	1848	1848	0
290	20250325	155100	164568400	1848	1848	1848	1848	0
291	20250325	155000	164568400	1848	1848	1848	1848	0
292	20250325	154900	164568400	1848	1848	1848	1848	0
293	20250325	154800	164568400	1848	1848	1848	1848	0
294	20250325	154700	164568400	1848	1848	1848	1848	0
295	20250325	154600	164568400	1848	1848	1848	1848	0
296	20250325	154500	164568400	1848	1848	1848	1848	0
297	20250325	154400	164568400	1848	1848	1848	1848	0
298	20250325	154300	164568400	1848	1848	1848	1848	0
299	20250325	154200	164568400	1848	1848	1848	1848	0
300	20250325	154100	164568400	1848	1848	1848	1848	0
301	20250325	154000	164568400	1848	1848	1848	1848	0
302	20250325	153900	164568400	1848	1848	1848	1848	2408
303	20250325	153800	164568400	1848	1848	1848	1848	0
304	20250325	153700	164568400	1848	1848	1848	1848	0
305	20250325	153600	164568400	1848	1848	1848	1848	0
306	20250325	153500	164568400	1848	1848	1848	1848	0
307	20250325	153400	164568400	1848	1848	1848	1848	0
308	20250325	153300	164568400	1848	1848	1848	1848	0
309	20250325	153200	164568400	1848	1848	1848	1848	0
310	20250325	153100	164568400	1848	1848	1848	1848	0
311	20250325	153000	164568400	1848	1848	1848	1848	2408
312	20250325	152900	160118416	1862	1862	1862	1862	0
313	20250325	152800	160118416	1862	1862	1862	1862	0
314	20250325	152700	160118416	1862	1862	1862	1862	0
315	20250325	152600	160118416	1862	1862	1862	1862	0
316	20250325	152500	160118416	1862	1862	1862	1862	0
317	20250325	152400	160118416	1862	1862	1862	1862	0
318	20250325	152300	160118416	1862	1862	1862	1862	0
319	20250325	152200	160118416	1862	1862	1862	1862	0
320	20250325	152100	160118416	1862	1862	1862	1862	0
321	20250325	152000	160118416	1862	1862	1862	1862	0
322	20250325	151900	160118416	1862	1853	1862	1851	68
323	20250325	151800	159992389	1864	1864	1864	1864	100
324	20250325	151700	159805989	1864	1864	1864	1864	0
325	20250325	151600	159805989	1864	1864	1864	1864	5
326	20250325	151500	159796669	1865	1865	1865	1865	0
327	20250325	151400	159796669	1865	1864	1865	1864	50
328	20250325	151300	159703437	1865	1865	1865	1865	0
329	20250325	151200	159703437	1865	1854	1865	1854	472
330	20250325	151100	158826744	1854	1854	1854	1854	1
331	20250325	151000	158824890	1855	1855	1855	1855	0
332	20250325	150900	158824890	1855	1855	1855	1855	405
333	20250325	150800	158073615	1855	1855	1855	1855	615
334	20250325	150700	156932790	1850	1850	1850	1850	0
335	20250325	150600	156932790	1850	1850	1850	1850	0
336	20250325	150500	156932790	1850	1855	1855	1850	230
337	20250325	150400	156506275	1852	1864	1864	1850	1624
338	20250325	150300	153499417	1855	1864	1864	1855	32
339	20250325	150200	153440038	1851	1851	1851	1851	0
340	20250325	150100	153440038	1851	1852	1852	1851	449
341	20250325	150000	152608557	1864	1864	1864	1864	0
342	20250325	145900	152608557	1864	1864	1864	1864	0
343	20250325	145800	152608557	1864	1864	1864	1864	0
344	20250325	145700	152608557	1864	1864	1864	1864	0
345	20250325	145600	152608557	1864	1864	1864	1864	0
346	20250325	145500	152608557	1864	1864	1864	1864	40
347	20250325	145400	152533997	1864	1864	1864	1864	0
348	20250325	145300	152533997	1864	1864	1864	1864	0
349	20250325	145200	152533997	1864	1864	1864	1864	6
350	20250325	145100	152522813	1864	1864	1864	1864	0
351	20250325	145000	152522813	1864	1864	1864	1864	0
352	20250325	144900	152522813	1864	1864	1864	1864	0
353	20250325	144800	152522813	1864	1864	1864	1864	0
354	20250325	144700	152522813	1864	1864	1864	1864	0
355	20250325	144600	152522813	1864	1864	1864	1864	10
356	20250325	144500	152504173	1866	1866	1866	1866	0
357	20250325	144400	152504173	1866	1866	1866	1866	0
358	20250325	144300	152504173	1866	1866	1866	1866	0
359	20250325	144200	152504173	1866	1866	1866	1866	0
360	20250325	144100	152504173	1866	1866	1866	1866	1
361	20250325	144000	152502307	1850	1850	1850	1850	0
362	20250325	143900	152502307	1850	1850	1850	1850	0
363	20250325	143800	152502307	1850	1850	1850	1850	0
364	20250325	143700	152502307	1850	1850	1850	1850	0
365	20250325	143600	152502307	1850	1850	1850	1850	0
366	20250325	143500	152502307	1850	1850	1850	1850	0
367	20250325	143400	152502307	1850	1850	1850	1850	52
368	20250325	143300	152406107	1850	1850	1850	1850	0
369	20250325	143200	152406107	1850	1866	1866	1850	1901
370	20250325	143100	148889217	1851	1851	1851	1851	456
371	20250325	143000	148045161	1867	1867	1867	1867	0
372	20250325	142900	148045161	1867	1867	1867	1867	0
373	20250325	142800	148045161	1867	1867	1867	1867	0
374	20250325	142700	148045161	1867	1867	1867	1867	0
375	20250325	142600	148045161	1867	1867	1867	1867	0
376	20250325	142500	148045161	1867	1867	1867	1867	0
377	20250325	142400	148045161	1867	1867	1867	1867	0
378	20250325	142300	148045161	1867	1867	1867	1867	1
379	20250325	142200	148043294	1848	1848	1848	1848	0
380	20250325	142100	148043294	1848	1848	1848	1848	0
381	20250325	142000	148043294	1848	1848	1848	1848	0
382	20250325	141900	148043294	1848	1848	1848	1848	0
383	20250325	141800	148043294	1848	1848	1848	1848	0
384	20250325	141700	148043294	1848	1850	1850	1848	400
385	20250325	141600	147303602	1868	1868	1868	1868	0
386	20250325	141500	147303602	1868	1868	1868	1868	0
387	20250325	141400	147303602	1868	1868	1868	1868	0
388	20250325	141300	147303602	1868	1866	1868	1866	100
389	20250325	141200	147116903	1849	1849	1849	1849	0
390	20250325	141100	147116903	1849	1849	1849	1849	0
391	20250325	141000	147116903	1849	1850	1850	1849	80
392	20250325	140900	146968941	1850	1850	1850	1850	0
393	20250325	140800	146968941	1850	1850	1850	1850	452
394	20250325	140700	146132741	1850	1850	1850	1850	0
395	20250325	140600	146132741	1850	1850	1850	1850	0
396	20250325	140500	146132741	1850	1850	1850	1850	1
397	20250325	140400	146130891	1869	1869	1869	1869	0
398	20250325	140300	146130891	1869	1869	1869	1869	0
399	20250325	140200	146130891	1869	1869	1869	1869	0
400	20250325	140100	146130891	1869	1869	1869	1869	0
401	20250325	140000	146130891	1869	1869	1869	1869	0
402	20250325	135900	146130891	1869	1869	1869	1869	0
403	20250325	135800	146130891	1869	1869	1869	1869	0
404	20250325	135700	146130891	1869	1869	1869	1869	0
405	20250325	135600	146130891	1869	1869	1869	1869	0
406	20250325	135500	146130891	1869	1869	1869	1869	0
407	20250325	135400	146130891	1869	1870	1870	1844	721
408	20250325	135300	144797462	1869	1869	1869	1869	7
409	20250325	135200	144784379	1869	1869	1869	1869	100
410	20250325	135100	144597479	1869	1869	1869	1869	0
411	20250325	135000	144597479	1869	1869	1869	1869	428
412	20250325	134900	143797547	1869	1869	1869	1869	535
413	20250325	134800	142797632	1869	1869	1869	1869	535
414	20250325	134700	141797717	1869	1869	1869	1869	0
415	20250325	134600	141797717	1869	1869	1869	1869	1
416	20250325	134500	141795848	1869	1869	1869	1869	0
417	20250325	134400	141795848	1869	1869	1869	1869	534
418	20250325	134300	140797802	1870	1870	1870	1870	534
419	20250325	134200	139799222	1872	1872	1872	1872	0
420	20250325	134100	139799222	1872	1872	1872	1872	0
421	20250325	134000	139799222	1872	1872	1872	1872	0
422	20250325	133900	139799222	1872	1872	1872	1872	0
423	20250325	133800	139799222	1872	1872	1872	1872	0
424	20250325	133700	139799222	1872	1872	1872	1872	0
425	20250325	133600	139799222	1872	1872	1872	1872	0
426	20250325	133500	139799222	1872	1872	1872	1872	0
427	20250325	133400	139799222	1872	1872	1872	1872	0
428	20250325	133300	139799222	1872	1872	1872	1872	0
429	20250325	133200	139799222	1872	1872	1872	1872	0
430	20250325	133100	139799222	1872	1872	1872	1872	0
431	20250325	133000	139799222	1872	1872	1872	1872	0
432	20250325	132900	139799222	1872	1870	1872	1870	400
433	20250325	132800	139050778	1871	1871	1871	1871	0
434	20250325	132700	139050778	1871	1871	1871	1871	0
435	20250325	132600	139050778	1871	1871	1871	1871	0
436	20250325	132500	139050778	1871	1871	1871	1871	0
437	20250325	132400	139050778	1871	1871	1871	1871	0
438	20250325	132300	139050778	1871	1871	1871	1871	0
439	20250325	132200	139050778	1871	1871	1871	1871	0
440	20250325	132100	139050778	1871	1871	1871	1871	0
441	20250325	132000	139050778	1871	1871	1871	1871	0
442	20250325	131900	139050778	1871	1871	1871	1871	0
443	20250325	131800	139050778	1871	1871	1871	1871	0
444	20250325	131700	139050778	1871	1871	1871	1871	0
445	20250325	131600	139050778	1871	1858	1871	1858	501
446	20250325	131500	138119907	1858	1853	1858	1853	1964
447	20250325	131400	134476367	1853	1840	1853	1840	1441
448	20250325	131300	131806638	1840	1840	1840	1840	0
449	20250325	131200	131806638	1840	1840	1840	1840	0
450	20250325	131100	131806638	1840	1840	1840	1840	2400
451	20250325	131000	127390638	1840	1840	1840	1840	1000
452	20250325	130900	125550638	1840	1840	1840	1840	500
453	20250325	130800	124630638	1840	1840	1840	1840	500
454	20250325	130700	123710638	1840	1840	1840	1840	0
455	20250325	130600	123710638	1840	1840	1840	1840	0
456	20250325	130500	123710638	1840	1840	1840	1840	0
457	20250325	130400	123710638	1840	1841	1841	1840	1224
458	20250325	130300	121458450	1853	1853	1853	1853	0
459	20250325	130200	121458450	1853	1853	1853	1853	0
460	20250325	130100	121458450	1853	1853	1853	1853	0
461	20250325	130000	121458450	1853	1853	1853	1853	1
462	20250325	125900	121456597	1840	1840	1840	1840	0
463	20250325	125800	121456597	1840	1840	1840	1840	0
464	20250325	125700	121456597	1840	1841	1841	1840	3914
465	20250325	125600	114254787	1841	1841	1841	1841	0
466	20250325	125500	114254787	1841	1841	1841	1841	0
467	20250325	125400	114254787	1841	1842	1842	1841	547
468	20250325	125300	113247754	1853	1853	1853	1853	0
469	20250325	125200	113247754	1853	1853	1853	1853	0
470	20250325	125100	113247754	1853	1853	1853	1853	0
471	20250325	125000	113247754	1853	1853	1853	1853	0
472	20250325	124900	113247754	1853	1853	1853	1853	0
473	20250325	124800	113247754	1853	1853	1853	1853	0
474	20250325	124700	113247754	1853	1853	1853	1853	0
475	20250325	124600	113247754	1853	1853	1853	1853	0
476	20250325	124500	113247754	1853	1853	1853	1853	0
477	20250325	124400	113247754	1853	1853	1853	1853	1
478	20250325	124300	113245901	1852	1852	1852	1852	0
479	20250325	124200	113245901	1852	1852	1852	1852	0
480	20250325	124100	113245901	1852	1852	1852	1852	0
481	20250325	124000	113245901	1852	1852	1852	1852	0
482	20250325	123900	113245901	1852	1852	1852	1852	0
483	20250325	123800	113245901	1852	1852	1852	1852	0
484	20250325	123700	113245901	1852	1852	1852	1852	28
485	20250325	123600	113194045	1854	1854	1854	1854	0
486	20250325	123500	113194045	1854	1854	1854	1854	0
487	20250325	123400	113194045	1854	1854	1854	1854	0
488	20250325	123300	113194045	1854	1854	1854	1854	0
489	20250325	123200	113194045	1854	1854	1854	1854	0
490	20250325	123100	113194045	1854	1854	1854	1854	0
491	20250325	123000	113194045	1854	1854	1854	1854	0
492	20250325	122900	113194045	1854	1854	1854	1854	0
493	20250325	122800	113194045	1854	1854	1854	1854	0
494	20250325	122700	113194045	1854	1854	1854	1854	0
495	20250325	122600	113194045	1854	1854	1854	1854	0
496	20250325	122500	113194045	1854	1854	1854	1854	0
497	20250325	122400	113194045	1854	1854	1854	1854	0
498	20250325	122300	113194045	1854	1854	1854	1854	0
499	20250325	122200	113194045	1854	1854	1854	1854	0
500	20250325	122100	113194045	1854	1854	1854	1854	0
501	20250325	122000	113194045	1854	1854	1854	1854	0
502	20250325	121900	113194045	1854	1854	1854	1854	0
503	20250325	121800	113194045	1854	1854	1854	1854	1
504	20250325	121700	113192191	1840	1840	1840	1840	0
505	20250325	121600	113192191	1840	1840	1840	1840	0
506	20250325	121500	113192191	1840	1842	1842	1840	4860
507	20250325	121400	104244343	1846	1846	1846	1846	0
508	20250325	121300	104244343	1846	1846	1846	1846	0
509	20250325	121200	104244343	1846	1846	1846	1846	290
510	20250325	121100	103709003	1841	1841	1841	1841	0
511	20250325	121000	103709003	1841	1841	1841	1841	0
512	20250325	120900	103709003	1841	1841	1841	1841	0
513	20250325	120800	103709003	1841	1841	1841	1841	0
514	20250325	120700	103709003	1841	1841	1841	1841	0
515	20250325	120600	103709003	1841	1841	1841	1841	0
516	20250325	120500	103709003	1841	1841	1841	1841	0
517	20250325	120400	103709003	1841	1841	1841	1841	0
518	20250325	120300	103709003	1841	1841	1841	1841	0
519	20250325	120200	103709003	1841	1841	1841	1841	0
520	20250325	120100	103709003	1841	1841	1841	1841	0
521	20250325	120000	103709003	1841	1841	1841	1841	0
522	20250325	115900	103709003	1841	1841	1841	1841	0
523	20250325	115800	103709003	1841	1841	1841	1841	0
524	20250325	115700	103709003	1841	1841	1841	1841	0
525	20250325	115600	103709003	1841	1841	1841	1841	0
526	20250325	115500	103709003	1841	1841	1841	1841	0
527	20250325	115400	103709003	1841	1841	1841	1841	4000
528	20250325	115300	96345003	1841	1841	1841	1841	0
529	20250325	115200	96345003	1841	1841	1841	1841	0
530	20250325	115100	96345003	1841	1841	1841	1841	0
531	20250325	115000	96345003	1841	1841	1841	1841	0
532	20250325	114900	96345003	1841	1841	1841	1841	21
533	20250325	114800	96306342	1843	1843	1843	1843	0
534	20250325	114700	96306342	1843	1843	1843	1834	3022
535	20250325	114600	90745853	1843	1844	1844	1843	5
536	20250325	114500	90736637	1856	1856	1856	1856	0
537	20250325	114400	90736637	1856	1856	1856	1856	0
538	20250325	114300	90736637	1856	1856	1856	1856	0
539	20250325	114200	90736637	1856	1856	1856	1856	0
540	20250325	114100	90736637	1856	1856	1856	1856	0
541	20250325	114000	90736637	1856	1856	1856	1856	0
542	20250325	113900	90736637	1856	1856	1856	1856	0
543	20250325	113800	90736637	1856	1856	1856	1856	0
544	20250325	113700	90736637	1856	1856	1856	1856	0
545	20250325	113600	90736637	1856	1856	1856	1856	0
546	20250325	113500	90736637	1856	1856	1856	1856	0
547	20250325	113400	90736637	1856	1856	1856	1856	0
548	20250325	113300	90736637	1856	1856	1856	1856	0
549	20250325	113200	90736637	1856	1856	1856	1856	0
550	20250325	113100	90736637	1856	1856	1856	1856	0
551	20250325	113000	90736637	1856	1856	1856	1856	0
552	20250325	112900	90736637	1856	1844	1856	1844	6
553	20250325	112800	90725561	1856	1856	1856	1856	0
554	20250325	112700	90725561	1856	1856	1856	1856	0
555	20250325	112600	90725561	1856	1856	1856	1856	1
556	20250325	112500	90723705	1848	1848	1848	1848	0
557	20250325	112400	90723705	1848	1851	1851	1848	585
558	20250325	112300	89641530	1853	1853	1853	1853	1203
559	20250325	112200	87412371	1858	1858	1858	1858	0
560	20250325	112100	87412371	1858	1858	1858	1858	1
561	20250325	112000	87410513	1854	1854	1854	1854	20
562	20250325	111900	87373433	1858	1858	1858	1858	0
563	20250325	111800	87373433	1858	1858	1858	1858	0
564	20250325	111700	87373433	1858	1858	1858	1858	0
565	20250325	111600	87373433	1858	1858	1858	1858	0
566	20250325	111500	87373433	1858	1858	1858	1858	0
567	20250325	111400	87373433	1858	1858	1858	1858	1
568	20250325	111300	87371575	1850	1850	1850	1850	0
569	20250325	111200	87371575	1850	1850	1850	1850	0
570	20250325	111100	87371575	1850	1850	1850	1850	0
571	20250325	111000	87371575	1850	1850	1850	1850	0
572	20250325	110900	87371575	1850	1850	1850	1850	25
573	20250325	110800	87325325	1850	1850	1850	1850	0
574	20250325	110700	87325325	1850	1850	1850	1850	0
575	20250325	110600	87325325	1850	1850	1850	1850	5
576	20250325	110500	87316075	1858	1858	1858	1858	0
577	20250325	110400	87316075	1858	1858	1858	1858	25
578	20250325	110300	87269625	1858	1858	1858	1858	0
579	20250325	110200	87269625	1858	1858	1858	1858	0
580	20250325	110100	87269625	1858	1858	1858	1858	1000
581	20250325	110000	85411625	1851	1853	1853	1851	1366
582	20250325	105900	82880429	1858	1858	1858	1858	1
583	20250325	105800	82878571	1853	1857	1857	1853	517
584	20250325	105700	81920170	1858	1858	1858	1858	0
585	20250325	105600	81920170	1858	1858	1858	1858	0
586	20250325	105500	81920170	1858	1869	1869	1858	2
587	20250325	105400	81916443	1869	1869	1869	1869	0
588	20250325	105300	81916443	1869	1869	1869	1869	0
589	20250325	105200	81916443	1869	1869	1869	1869	500
590	20250325	105100	80981943	1869	1869	1869	1869	0
591	20250325	105000	80981943	1869	1869	1869	1869	0
592	20250325	104900	80981943	1869	1869	1869	1869	50
593	20250325	104800	80888493	1869	1869	1869	1869	0
594	20250325	104700	80888493	1869	1869	1869	1869	0
595	20250325	104600	80888493	1869	1869	1869	1869	0
596	20250325	104500	80888493	1869	1869	1869	1869	0
597	20250325	104400	80888493	1869	1869	1869	1869	0
598	20250325	104300	80888493	1869	1869	1869	1869	1
599	20250325	104200	80886624	1858	1859	1859	1858	5
600	20250325	104100	80877330	1869	1869	1869	1869	0
601	20250325	104000	80877330	1869	1869	1869	1869	0
602	20250325	103900	80877330	1869	1869	1869	1869	0
603	20250325	103800	80877330	1869	1869	1869	1869	0
604	20250325	103700	80877330	1869	1869	1869	1869	0
605	20250325	103600	80877330	1869	1869	1869	1869	80
606	20250325	103500	80727810	1869	1869	1869	1869	772
607	20250325	103400	79284942	1869	1869	1869	1869	0
608	20250325	103300	79284942	1869	1869	1869	1869	0
609	20250325	103200	79284942	1869	1869	1869	1869	0
610	20250325	103100	79284942	1869	1855	1869	1855	3
611	20250325	103000	79279363	1869	1869	1869	1869	0
612	20250325	102900	79279363	1869	1869	1869	1869	1
613	20250325	102800	79277494	1853	1853	1853	1853	0
614	20250325	102700	79277494	1853	1853	1853	1853	0
615	20250325	102600	79277494	1853	1853	1853	1853	0
616	20250325	102500	79277494	1853	1853	1853	1853	0
617	20250325	102400	79277494	1853	1853	1853	1853	21
618	20250325	102300	79238581	1869	1869	1869	1869	0
619	20250325	102200	79238581	1869	1869	1869	1869	0
620	20250325	102100	79238581	1869	1869	1869	1869	0
621	20250325	102000	79238581	1869	1869	1869	1869	0
622	20250325	101900	79238581	1869	1869	1869	1869	0
623	20250325	101800	79238581	1869	1869	1869	1869	1
624	20250325	101700	79236712	1852	1852	1852	1852	3
625	20250325	101600	79231156	1852	1852	1852	1852	0
626	20250325	101500	79231156	1852	1852	1852	1852	0
627	20250325	101400	79231156	1852	1852	1852	1852	0
628	20250325	101300	79231156	1852	1852	1852	1852	8
629	20250325	101200	79216340	1870	1870	1870	1870	53
630	20250325	101100	79117230	1852	1853	1853	1852	270
631	20250325	101000	78616990	1852	1852	1852	1852	0
632	20250325	100900	78616990	1852	1852	1852	1852	5
633	20250325	100800	78607730	1850	1855	1855	1850	664
634	20250325	100700	77376060	1849	1849	1849	1849	13
635	20250325	100600	77352023	1875	1875	1875	1875	391
636	20250325	100500	76618898	1873	1873	1873	1873	0
637	20250325	100400	76618898	1873	1855	1873	1852	2771
638	20250325	100300	71484638	1852	1846	1852	1846	4233
639	20250325	100200	63660453	1846	1838	1846	1836	1601
640	20250325	100100	60719692	1848	1848	1848	1848	0
641	20250325	100000	60719692	1848	1848	1848	1848	0
642	20250325	095900	60719692	1848	1836	1848	1835	42
643	20250325	095800	60642597	1848	1848	1848	1848	0
644	20250325	095700	60642597	1848	1836	1848	1835	661
645	20250325	095600	59429648	1835	1835	1835	1835	805
646	20250325	095500	57952473	1835	1849	1849	1835	535
647	20250325	095400	56970734	1833	1832	1833	1832	168
648	20250325	095300	56662889	1849	1837	1851	1832	3511
649	20250325	095200	50220457	1851	1851	1851	1851	1
650	20250325	095100	50218606	1836	1839	1839	1836	1157
651	20250325	095000	48092076	1840	1851	1851	1839	89
652	20250325	094900	47928326	1838	1838	1838	1838	0
653	20250325	094800	47928326	1838	1838	1838	1838	0
654	20250325	094700	47928326	1838	1838	1838	1838	0
655	20250325	094600	47928326	1838	1854	1854	1838	311
656	20250325	094500	47356452	1854	1854	1854	1854	5
657	20250325	094400	47347182	1855	1850	1855	1837	1153
658	20250325	094300	45209135	1846	1840	1846	1840	430
659	20250325	094200	44415955	1840	1840	1840	1840	330
660	20250325	094100	43808755	1840	1840	1840	1840	271
661	20250325	094000	43310115	1840	1840	1840	1840	0
662	20250325	093900	43310115	1840	1840	1840	1840	0
663	20250325	093800	43310115	1840	1840	1840	1837	1068
664	20250325	093700	41348166	1837	1837	1837	1837	43
665	20250325	093600	41269175	1845	1845	1845	1845	200
666	20250325	093500	40900175	1845	1845	1845	1845	0
667	20250325	093400	40900175	1845	1845	1845	1845	2
668	20250325	093300	40896485	1842	1842	1842	1842	2
669	20250325	093200	40892801	1840	1840	1840	1840	0
670	20250325	093100	40892801	1840	1840	1840	1840	360
671	20250325	093000	40230401	1827	1827	1827	1827	0
672	20250325	092900	40230401	1827	1827	1827	1827	0
673	20250325	092800	40230401	1827	1827	1827	1827	0
674	20250325	092700	40230401	1827	1827	1827	1827	0
675	20250325	092600	40230401	1827	1827	1827	1827	5
676	20250325	092500	40221266	1827	1827	1827	1827	0
677	20250325	092400	40221266	1827	1830	1830	1827	742
678	20250325	092300	38864292	1830	1829	1831	1829	2471
679	20250325	092200	34343382	1830	1835	1835	1830	1266
680	20250325	092100	32024638	1841	1841	1841	1841	50
681	20250325	092000	31932588	1841	1843	1843	1834	5014
682	20250325	091900	22708063	1843	1850	1850	1843	1667
683	20250325	091800	19631075	1852	1852	1852	1852	0
684	20250325	091700	19631075	1852	1867	1867	1852	732
685	20250325	091600	18272326	1869	1870	1870	1869	201
686	20250325	091500	17896556	1871	1869	1871	1869	30
687	20250325	091400	17840444	1871	1873	1873	1853	129
688	20250325	091300	17599217	1874	1874	1874	1874	0
689	20250325	091200	17599217	1874	1874	1874	1874	1
690	20250325	091100	17597343	1852	1852	1852	1852	0
691	20250325	091000	17597343	1852	1854	1854	1846	2001
692	20250325	090900	13896222	1852	1852	1852	1852	0
693	20250325	090800	13896222	1852	1852	1852	1852	0
694	20250325	090700	13896222	1852	1853	1853	1852	100
695	20250325	090600	13710989	1851	1851	1851	1851	0
696	20250325	090500	13710989	1851	1851	1851	1851	30
697	20250325	090400	13655459	1850	1850	1850	1850	0
698	20250325	090300	13655459	1850	1851	1876	1850	919
699	20250325	090200	11950337	1876	1876	1876	1876	0
700	20250325	090100	11950337	1876	1866	1876	1845	2310
701	20250325	090000	7676421	1866	1876	1876	1866	4039