KissMeData/217500/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	204400	23361628	1660	1660	1660	1660	623
3	20250328	204300	23361628	1660	1660	1660	1660	0
4	20250328	204200	23361628	1660	1660	1660	1660	0
5	20250328	204100	23361628	1660	1660	1660	1660	0
6	20250328	204000	23361628	1660	1660	1660	1660	0
7	20250328	203900	23361628	1660	1660	1660	1660	0
8	20250328	203800	23361628	1660	1660	1660	1660	0
9	20250328	203700	23361628	1660	1660	1660	1660	0
10	20250328	203600	23361628	1660	1660	1660	1660	0
11	20250328	203500	23361628	1660	1660	1660	1660	0
12	20250328	203400	23361628	1660	1660	1660	1660	0
13	20250328	203300	23361628	1660	1660	1660	1660	0
14	20250328	203200	23361628	1660	1660	1660	1660	0
15	20250328	203100	23361628	1660	1660	1660	1660	0
16	20250328	203000	23361628	1660	1660	1660	1660	0
17	20250328	202900	23361628	1660	1660	1660	1660	0
18	20250328	202800	23361628	1660	1660	1660	1660	0
19	20250328	202700	23361628	1660	1660	1660	1660	0
20	20250328	202600	23361628	1660	1660	1660	1660	0
21	20250328	202500	23361628	1660	1660	1660	1660	0
22	20250328	202400	23361628	1660	1660	1660	1660	0
23	20250328	202300	23361628	1660	1660	1660	1660	0
24	20250328	202200	23361628	1660	1660	1660	1660	0
25	20250328	202100	23361628	1660	1660	1660	1660	0
26	20250328	202000	23361628	1660	1660	1660	1660	0
27	20250328	201900	23361628	1660	1660	1660	1660	0
28	20250328	201800	23361628	1660	1660	1660	1660	0
29	20250328	201700	23361628	1660	1660	1660	1660	0
30	20250328	201600	23361628	1660	1660	1660	1660	0
31	20250328	201500	23361628	1660	1660	1660	1660	0
32	20250328	201400	23361628	1660	1660	1660	1660	623
33	20250328	201300	23361628	1660	1660	1660	1660	0
34	20250328	201200	23361628	1660	1660	1660	1660	0
35	20250328	201100	23361628	1660	1660	1660	1660	0
36	20250328	201000	23361628	1660	1660	1660	1660	0
37	20250328	200900	23361628	1660	1660	1660	1660	0
38	20250328	200800	23361628	1660	1660	1660	1660	0
39	20250328	200700	23361628	1660	1660	1660	1660	0
40	20250328	200600	23361628	1660	1660	1660	1660	0
41	20250328	200500	23361628	1660	1660	1660	1660	0
42	20250328	200400	23361628	1660	1660	1660	1660	0
43	20250328	200300	23361628	1660	1660	1660	1660	0
44	20250328	200200	23361628	1660	1660	1660	1660	0
45	20250328	200100	23361628	1660	1660	1660	1660	0
46	20250328	200000	23361628	1660	1660	1660	1660	0
47	20250328	195900	23361628	1660	1660	1660	1660	0
48	20250328	195800	23361628	1660	1660	1660	1660	0
49	20250328	195700	23361628	1660	1660	1660	1660	0
50	20250328	195600	23361628	1660	1660	1660	1660	0
51	20250328	195500	23361628	1660	1660	1660	1660	0
52	20250328	195400	23361628	1660	1660	1660	1660	0
53	20250328	195300	23361628	1660	1660	1660	1660	0
54	20250328	195200	23361628	1660	1660	1660	1660	0
55	20250328	195100	23361628	1660	1660	1660	1660	0
56	20250328	195000	23361628	1660	1660	1660	1660	0
57	20250328	194900	23361628	1660	1660	1660	1660	0
58	20250328	194800	23361628	1660	1660	1660	1660	0
59	20250328	194700	23361628	1660	1660	1660	1660	0
60	20250328	194600	23361628	1660	1660	1660	1660	0
61	20250328	194500	23361628	1660	1660	1660	1660	0
62	20250328	194400	23361628	1660	1660	1660	1660	623
63	20250328	194300	23361628	1660	1660	1660	1660	0
64	20250328	194200	23361628	1660	1660	1660	1660	0
65	20250328	194100	23361628	1660	1660	1660	1660	0
66	20250328	194000	23361628	1660	1660	1660	1660	0
67	20250328	193900	23361628	1660	1660	1660	1660	0
68	20250328	193800	23361628	1660	1660	1660	1660	0
69	20250328	193700	23361628	1660	1660	1660	1660	0
70	20250328	193600	23361628	1660	1660	1660	1660	0
71	20250328	193500	23361628	1660	1660	1660	1660	0
72	20250328	193400	23361628	1660	1660	1660	1660	0
73	20250328	193300	23361628	1660	1660	1660	1660	0
74	20250328	193200	23361628	1660	1660	1660	1660	0
75	20250328	193100	23361628	1660	1660	1660	1660	0
76	20250328	193000	23361628	1660	1660	1660	1660	0
77	20250328	192900	23361628	1660	1660	1660	1660	0
78	20250328	192800	23361628	1660	1660	1660	1660	0
79	20250328	192700	23361628	1660	1660	1660	1660	0
80	20250328	192600	23361628	1660	1660	1660	1660	0
81	20250328	192500	23361628	1660	1660	1660	1660	0
82	20250328	192400	23361628	1660	1660	1660	1660	0
83	20250328	192300	23361628	1660	1660	1660	1660	0
84	20250328	192200	23361628	1660	1660	1660	1660	0
85	20250328	192100	23361628	1660	1660	1660	1660	0
86	20250328	192000	23361628	1660	1660	1660	1660	0
87	20250328	191900	23361628	1660	1660	1660	1660	0
88	20250328	191800	23361628	1660	1660	1660	1660	0
89	20250328	191700	23361628	1660	1660	1660	1660	0
90	20250328	191600	23361628	1660	1660	1660	1660	0
91	20250328	191500	23361628	1660	1660	1660	1660	0
92	20250328	191400	23361628	1660	1660	1660	1660	623
93	20250328	191300	23361628	1660	1660	1660	1660	0
94	20250328	191200	23361628	1660	1660	1660	1660	0
95	20250328	191100	23361628	1660	1660	1660	1660	0
96	20250328	191000	23361628	1660	1660	1660	1660	0
97	20250328	190900	23361628	1660	1660	1660	1660	0
98	20250328	190800	23361628	1660	1660	1660	1660	0
99	20250328	190700	23361628	1660	1660	1660	1660	0
100	20250328	190600	23361628	1660	1660	1660	1660	0
101	20250328	190500	23361628	1660	1660	1660	1660	0
102	20250328	190400	23361628	1660	1660	1660	1660	0
103	20250328	190300	23361628	1660	1660	1660	1660	0
104	20250328	190200	23361628	1660	1660	1660	1660	0
105	20250328	190100	23361628	1660	1660	1660	1660	0
106	20250328	190000	23361628	1660	1660	1660	1660	0
107	20250328	185900	23361628	1660	1660	1660	1660	0
108	20250328	185800	23361628	1660	1660	1660	1660	0
109	20250328	185700	23361628	1660	1660	1660	1660	0
110	20250328	185600	23361628	1660	1660	1660	1660	0
111	20250328	185500	23361628	1660	1660	1660	1660	0
112	20250328	185400	23361628	1660	1660	1660	1660	0
113	20250328	185300	23361628	1660	1660	1660	1660	0
114	20250328	185200	23361628	1660	1660	1660	1660	0
115	20250328	185100	23361628	1660	1660	1660	1660	0
116	20250328	185000	23361628	1660	1660	1660	1660	0
117	20250328	184900	23361628	1660	1660	1660	1660	0
118	20250328	184800	23361628	1660	1660	1660	1660	0
119	20250328	184700	23361628	1660	1660	1660	1660	0
120	20250328	184600	23361628	1660	1660	1660	1660	0
121	20250328	184500	23361628	1660	1660	1660	1660	0
122	20250328	184400	23361628	1660	1660	1660	1660	623
123	20250328	184300	23361628	1660	1660	1660	1660	0
124	20250328	184200	23361628	1660	1660	1660	1660	0
125	20250328	184100	23361628	1660	1660	1660	1660	0
126	20250328	184000	23361628	1660	1660	1660	1660	0
127	20250328	183900	23361628	1660	1660	1660	1660	0
128	20250328	183800	23361628	1660	1660	1660	1660	0
129	20250328	183700	23361628	1660	1660	1660	1660	0
130	20250328	183600	23361628	1660	1660	1660	1660	0
131	20250328	183500	23361628	1660	1660	1660	1660	0
132	20250328	183400	23361628	1660	1660	1660	1660	0
133	20250328	183300	23361628	1660	1660	1660	1660	0
134	20250328	183200	23361628	1660	1660	1660	1660	0
135	20250328	183100	23361628	1660	1660	1660	1660	0
136	20250328	183000	23361628	1660	1660	1660	1660	0
137	20250328	182900	23361628	1660	1660	1660	1660	0
138	20250328	182800	23361628	1660	1660	1660	1660	0
139	20250328	182700	23361628	1660	1660	1660	1660	0
140	20250328	182600	23361628	1660	1660	1660	1660	0
141	20250328	182500	23361628	1660	1660	1660	1660	0
142	20250328	182400	23361628	1660	1660	1660	1660	0
143	20250328	182300	23361628	1660	1660	1660	1660	0
144	20250328	182200	23361628	1660	1660	1660	1660	0
145	20250328	182100	23361628	1660	1660	1660	1660	0
146	20250328	182000	23361628	1660	1660	1660	1660	0
147	20250328	181900	23361628	1660	1660	1660	1660	0
148	20250328	181800	23361628	1660	1660	1660	1660	0
149	20250328	181700	23361628	1660	1660	1660	1660	0
150	20250328	181600	23361628	1660	1660	1660	1660	0
151	20250328	181500	23361628	1660	1660	1660	1660	0
152	20250328	181400	23361628	1660	1660	1660	1660	623
153	20250328	181300	23361628	1660	1660	1660	1660	0
154	20250328	181200	23361628	1660	1660	1660	1660	0
155	20250328	181100	23361628	1660	1660	1660	1660	0
156	20250328	181000	23361628	1660	1660	1660	1660	0
157	20250328	180900	23361628	1660	1660	1660	1660	0
158	20250328	180800	23361628	1660	1660	1660	1660	0
159	20250328	180700	23361628	1660	1660	1660	1660	0
160	20250328	180600	23361628	1660	1660	1660	1660	0
161	20250328	180500	23361628	1660	1660	1660	1660	0
162	20250328	180400	23361628	1660	1660	1660	1660	0
163	20250328	180300	23361628	1660	1660	1660	1660	0
164	20250328	180200	23361628	1660	1660	1660	1660	0
165	20250328	180100	23361628	1660	1660	1660	1660	0
166	20250328	180000	23361628	1660	1660	1660	1660	0
167	20250328	175900	23361628	1660	1660	1660	1660	0
168	20250328	175800	23361628	1660	1660	1660	1660	0
169	20250328	175700	23361628	1660	1660	1660	1660	0
170	20250328	175600	23361628	1660	1660	1660	1660	0
171	20250328	175500	23361628	1660	1660	1660	1660	0
172	20250328	175400	23361628	1660	1660	1660	1660	0
173	20250328	175300	23361628	1660	1660	1660	1660	0
174	20250328	175200	23361628	1660	1660	1660	1660	0
175	20250328	175100	23361628	1660	1660	1660	1660	0
176	20250328	175000	23361628	1660	1660	1660	1660	0
177	20250328	174900	23361628	1660	1660	1660	1660	0
178	20250328	174800	23361628	1660	1660	1660	1660	0
179	20250328	174700	23361628	1660	1660	1660	1660	0
180	20250328	174600	23361628	1660	1660	1660	1660	0
181	20250328	174500	23361628	1660	1660	1660	1660	0
182	20250328	174400	23361628	1660	1660	1660	1660	623
183	20250328	174300	23361628	1660	1660	1660	1660	0
184	20250328	174200	23361628	1660	1660	1660	1660	0
185	20250328	174100	23361628	1660	1660	1660	1660	0
186	20250328	174000	23361628	1660	1660	1660	1660	0
187	20250328	173900	23361628	1660	1660	1660	1660	0
188	20250328	173800	23361628	1660	1660	1660	1660	0
189	20250328	173700	23361628	1660	1660	1660	1660	0
190	20250328	173600	23361628	1660	1660	1660	1660	0
191	20250328	173500	23361628	1660	1660	1660	1660	0
192	20250328	173400	23361628	1660	1660	1660	1660	0
193	20250328	173300	23361628	1660	1660	1660	1660	0
194	20250328	173200	23361628	1660	1660	1660	1660	0
195	20250328	173100	23361628	1660	1660	1660	1660	0
196	20250328	173000	23361628	1660	1660	1660	1660	0
197	20250328	172900	23361628	1660	1660	1660	1660	0
198	20250328	172800	23361628	1660	1660	1660	1660	0
199	20250328	172700	23361628	1660	1660	1660	1660	0
200	20250328	172600	23361628	1660	1660	1660	1660	0
201	20250328	172500	23361628	1660	1660	1660	1660	0
202	20250328	172400	23361628	1660	1660	1660	1660	0
203	20250328	172300	23361628	1660	1660	1660	1660	0
204	20250328	172200	23361628	1660	1660	1660	1660	0
205	20250328	172100	23361628	1660	1660	1660	1660	0
206	20250328	172000	23361628	1660	1660	1660	1660	0
207	20250328	171900	23361628	1660	1660	1660	1660	0
208	20250328	171800	23361628	1660	1660	1660	1660	0
209	20250328	171700	23361628	1660	1660	1660	1660	0
210	20250328	171600	23361628	1660	1660	1660	1660	0
211	20250328	171500	23361628	1660	1660	1660	1660	0
212	20250328	171400	23361628	1660	1660	1660	1660	623
213	20250328	171300	23361628	1660	1660	1660	1660	0
214	20250328	171200	23361628	1660	1660	1660	1660	0
215	20250328	171100	23361628	1660	1660	1660	1660	0
216	20250328	171000	23361628	1660	1660	1660	1660	0
217	20250328	170900	23361628	1660	1660	1660	1660	0
218	20250328	170800	23361628	1660	1660	1660	1660	0
219	20250328	170700	23361628	1660	1660	1660	1660	0
220	20250328	170600	23361628	1660	1660	1660	1660	0
221	20250328	170500	23361628	1660	1660	1660	1660	0
222	20250328	170400	23361628	1660	1660	1660	1660	0
223	20250328	170300	23361628	1660	1660	1660	1660	0
224	20250328	170200	23361628	1660	1660	1660	1660	0
225	20250328	170100	23361628	1660	1660	1660	1660	0
226	20250328	170000	23361628	1660	1660	1660	1660	0
227	20250328	165900	23361628	1660	1660	1660	1660	0
228	20250328	165800	23361628	1660	1660	1660	1660	0
229	20250328	165700	23361628	1660	1660	1660	1660	0
230	20250328	165600	23361628	1660	1660	1660	1660	0
231	20250328	165500	23361628	1660	1660	1660	1660	0
232	20250328	165400	23361628	1660	1660	1660	1660	0
233	20250328	165300	23361628	1660	1660	1660	1660	0
234	20250328	165200	23361628	1660	1660	1660	1660	0
235	20250328	165100	23361628	1660	1660	1660	1660	0
236	20250328	165000	23361628	1660	1660	1660	1660	0
237	20250328	164900	23361628	1660	1660	1660	1660	0
238	20250328	164800	23361628	1660	1660	1660	1660	0
239	20250328	164700	23361628	1660	1660	1660	1660	0
240	20250328	164600	23361628	1660	1660	1660	1660	0
241	20250328	164500	23361628	1660	1660	1660	1660	0
242	20250328	164400	23361628	1660	1660	1660	1660	623
243	20250328	164300	23361628	1660	1660	1660	1660	0
244	20250328	164200	23361628	1660	1660	1660	1660	0
245	20250328	164100	23361628	1660	1660	1660	1660	0
246	20250328	164000	23361628	1660	1660	1660	1660	0
247	20250328	163900	23361628	1660	1660	1660	1660	0
248	20250328	163800	23361628	1660	1660	1660	1660	0
249	20250328	163700	23361628	1660	1660	1660	1660	0
250	20250328	163600	23361628	1660	1660	1660	1660	0
251	20250328	163500	23361628	1660	1660	1660	1660	0
252	20250328	163400	23361628	1660	1660	1660	1660	0
253	20250328	163300	23361628	1660	1660	1660	1660	0
254	20250328	163200	23361628	1660	1660	1660	1660	0
255	20250328	163100	23361628	1660	1660	1660	1660	0
256	20250328	163000	23361628	1660	1660	1660	1660	0
257	20250328	162900	23361628	1660	1660	1660	1660	0
258	20250328	162800	23361628	1660	1660	1660	1660	0
259	20250328	162700	23361628	1660	1660	1660	1660	0
260	20250328	162600	23361628	1660	1660	1660	1660	0
261	20250328	162500	23361628	1660	1660	1660	1660	0
262	20250328	162400	23361628	1660	1660	1660	1660	0
263	20250328	162300	23361628	1660	1660	1660	1660	0
264	20250328	162200	23361628	1660	1660	1660	1660	0
265	20250328	162100	23361628	1660	1660	1660	1660	0
266	20250328	162000	23361628	1660	1660	1660	1660	0
267	20250328	161900	23361628	1660	1660	1660	1660	0
268	20250328	161800	23361628	1660	1660	1660	1660	0
269	20250328	161700	23361628	1660	1660	1660	1660	0
270	20250328	161600	23361628	1660	1660	1660	1660	0
271	20250328	161500	23361628	1660	1660	1660	1660	0
272	20250328	161400	23361628	1660	1660	1660	1660	623
273	20250328	161300	23361628	1660	1660	1660	1660	0
274	20250328	161200	23361628	1660	1660	1660	1660	0
275	20250328	161100	23361628	1660	1660	1660	1660	0
276	20250328	161000	23361628	1660	1660	1660	1660	0
277	20250328	160900	23361628	1660	1660	1660	1660	0
278	20250328	160800	23361628	1660	1660	1660	1660	0
279	20250328	160700	23361628	1660	1660	1660	1660	0
280	20250328	160600	23361628	1660	1660	1660	1660	0
281	20250328	160500	23361628	1660	1660	1660	1660	0
282	20250328	160400	23361628	1660	1660	1660	1660	0
283	20250328	160300	23361628	1660	1660	1660	1660	0
284	20250328	160200	23361628	1660	1660	1660	1660	0
285	20250328	160100	23361628	1660	1660	1660	1660	0
286	20250328	160000	23361628	1660	1660	1660	1660	0
287	20250328	155900	23361628	1660	1660	1660	1660	0
288	20250328	155800	23361628	1660	1660	1660	1660	0
289	20250328	155700	23361628	1660	1660	1660	1660	0
290	20250328	155600	23361628	1660	1660	1660	1660	0
291	20250328	155500	23361628	1660	1660	1660	1660	0
292	20250328	155400	23361628	1660	1660	1660	1660	0
293	20250328	155300	23361628	1660	1660	1660	1660	0
294	20250328	155200	23361628	1660	1660	1660	1660	0
295	20250328	155100	23361628	1660	1660	1660	1660	0
296	20250328	155000	23361628	1660	1660	1660	1660	0
297	20250328	154900	23361628	1660	1660	1660	1660	0
298	20250328	154800	23361628	1660	1660	1660	1660	0
299	20250328	154700	23361628	1660	1660	1660	1660	0
300	20250328	154600	23361628	1660	1660	1660	1660	0
301	20250328	154500	23361628	1660	1660	1660	1660	0
302	20250328	154400	23361628	1660	1660	1660	1660	623
303	20250328	154300	23361628	1660	1660	1660	1660	0
304	20250328	154200	23361628	1660	1660	1660	1660	0
305	20250328	154100	23361628	1660	1660	1660	1660	0
306	20250328	154000	23361628	1660	1660	1660	1660	0
307	20250328	153900	23361628	1660	1660	1660	1660	0
308	20250328	153800	23361628	1660	1660	1660	1660	0
309	20250328	153700	23361628	1660	1660	1660	1660	0
310	20250328	153600	23361628	1660	1660	1660	1660	0
311	20250328	153500	23361628	1660	1660	1660	1660	0
312	20250328	153400	23361628	1660	1660	1660	1660	0
313	20250328	153300	23361628	1660	1660	1660	1660	0
314	20250328	153200	23361628	1660	1660	1660	1660	0
315	20250328	153100	23361628	1660	1660	1660	1660	0
316	20250328	153000	23361628	1660	1660	1660	1660	623
317	20250328	152900	22327448	1653	1653	1653	1653	0
318	20250328	152800	22327448	1653	1653	1653	1653	0
319	20250328	152700	22327448	1653	1653	1653	1653	0
320	20250328	152600	22327448	1653	1653	1653	1653	0
321	20250328	152500	22327448	1653	1653	1653	1653	0
322	20250328	152400	22327448	1653	1653	1653	1653	0
323	20250328	152300	22327448	1653	1653	1653	1653	0
324	20250328	152200	22327448	1653	1653	1653	1653	0
325	20250328	152100	22327448	1653	1653	1653	1653	0
326	20250328	152000	22327448	1653	1653	1653	1653	0
327	20250328	151900	22327448	1653	1653	1653	1640	409
328	20250328	151800	21656327	1641	1642	1655	1641	169
329	20250328	151700	21378849	1650	1647	1650	1642	32
330	20250328	151600	21326219	1656	1656	1656	1656	0
331	20250328	151500	21326219	1656	1656	1656	1656	0
332	20250328	151400	21326219	1656	1656	1656	1656	20
333	20250328	151300	21293099	1659	1659	1659	1659	0
334	20250328	151200	21293099	1659	1659	1659	1659	0
335	20250328	151100	21293099	1659	1659	1659	1659	0
336	20250328	151000	21293099	1659	1659	1659	1659	0
337	20250328	150900	21293099	1659	1648	1659	1648	397
338	20250328	150800	20638540	1659	1659	1659	1659	898
339	20250328	150700	19148758	1659	1659	1659	1659	102
340	20250328	150600	18979540	1659	1659	1659	1659	0
341	20250328	150500	18979540	1659	1659	1659	1659	500
342	20250328	150400	18150040	1659	1650	1660	1650	505
343	20250328	150300	17315466	1650	1650	1650	1650	2
344	20250328	150200	17312166	1647	1647	1647	1647	0
345	20250328	150100	17312166	1647	1650	1650	1647	49
346	20250328	150000	17231424	1655	1655	1655	1655	0
347	20250328	145900	17231424	1655	1655	1655	1655	2
348	20250328	145800	17228114	1650	1650	1650	1650	0
349	20250328	145700	17228114	1650	1650	1650	1650	56
350	20250328	145600	17135714	1650	1656	1656	1650	218
351	20250328	145500	16775816	1659	1659	1659	1659	0
352	20250328	145400	16775816	1659	1659	1659	1659	0
353	20250328	145300	16775816	1659	1659	1659	1659	0
354	20250328	145200	16775816	1659	1659	1659	1659	0
355	20250328	145100	16775816	1659	1659	1659	1659	0
356	20250328	145000	16775816	1659	1659	1659	1659	0
357	20250328	144900	16775816	1659	1659	1659	1659	0
358	20250328	144800	16775816	1659	1656	1659	1656	22
359	20250328	144700	16739378	1659	1659	1659	1659	0
360	20250328	144600	16739378	1659	1659	1659	1659	0
361	20250328	144500	16739378	1659	1659	1659	1659	0
362	20250328	144400	16739378	1659	1659	1659	1659	0
363	20250328	144300	16739378	1659	1659	1659	1659	0
364	20250328	144200	16739378	1659	1659	1659	1659	0
365	20250328	144100	16739378	1659	1659	1659	1659	0
366	20250328	144000	16739378	1659	1659	1659	1659	0
367	20250328	143900	16739378	1659	1659	1659	1659	0
368	20250328	143800	16739378	1659	1659	1659	1659	0
369	20250328	143700	16739378	1659	1659	1659	1659	0
370	20250328	143600	16739378	1659	1659	1659	1659	0
371	20250328	143500	16739378	1659	1659	1659	1659	0
372	20250328	143400	16739378	1659	1659	1659	1659	0
373	20250328	143300	16739378	1659	1659	1659	1659	0
374	20250328	143200	16739378	1659	1659	1659	1659	0
375	20250328	143100	16739378	1659	1658	1659	1658	33
376	20250328	143000	16684647	1660	1660	1660	1660	0
377	20250328	142900	16684647	1660	1660	1660	1660	0
378	20250328	142800	16684647	1660	1654	1660	1654	84
379	20250328	142700	16545705	1648	1648	1648	1648	0
380	20250328	142600	16545705	1648	1648	1648	1648	0
381	20250328	142500	16545705	1648	1648	1648	1648	0
382	20250328	142400	16545705	1648	1648	1648	1648	0
383	20250328	142300	16545705	1648	1648	1648	1648	0
384	20250328	142200	16545705	1648	1648	1648	1648	0
385	20250328	142100	16545705	1648	1648	1648	1648	18
386	20250328	142000	16516041	1657	1657	1657	1657	2
387	20250328	141900	16512727	1648	1648	1648	1648	301
388	20250328	141800	16016679	1657	1657	1657	1657	0
389	20250328	141700	16016679	1657	1657	1657	1657	0
390	20250328	141600	16016679	1657	1657	1657	1657	0
391	20250328	141500	16016679	1657	1657	1657	1657	0
392	20250328	141400	16016679	1657	1653	1657	1653	36
393	20250328	141300	15957162	1656	1656	1656	1656	0
394	20250328	141200	15957162	1656	1656	1656	1656	0
395	20250328	141100	15957162	1656	1649	1656	1649	48
396	20250328	141000	15877996	1656	1656	1656	1656	0
397	20250328	140900	15877996	1656	1656	1656	1656	0
398	20250328	140800	15877996	1656	1656	1656	1656	0
399	20250328	140700	15877996	1656	1656	1656	1656	0
400	20250328	140600	15877996	1656	1656	1656	1656	0
401	20250328	140500	15877996	1656	1656	1656	1656	0
402	20250328	140400	15877996	1656	1656	1656	1656	0
403	20250328	140300	15877996	1656	1656	1656	1656	0
404	20250328	140200	15877996	1656	1656	1656	1656	30
405	20250328	140100	15828316	1658	1658	1658	1658	0
406	20250328	140000	15828316	1658	1658	1658	1658	0
407	20250328	135900	15828316	1658	1658	1658	1658	0
408	20250328	135800	15828316	1658	1658	1658	1658	0
409	20250328	135700	15828316	1658	1658	1658	1658	0
410	20250328	135600	15828316	1658	1658	1658	1658	0
411	20250328	135500	15828316	1658	1658	1658	1658	0
412	20250328	135400	15828316	1658	1658	1658	1658	0
413	20250328	135300	15828316	1658	1658	1658	1658	0
414	20250328	135200	15828316	1658	1658	1658	1658	0
415	20250328	135100	15828316	1658	1658	1658	1658	0
416	20250328	135000	15828316	1658	1658	1658	1658	0
417	20250328	134900	15828316	1658	1658	1658	1658	2
418	20250328	134800	15825000	1648	1648	1648	1648	160
419	20250328	134700	15561320	1658	1658	1658	1658	0
420	20250328	134600	15561320	1658	1658	1658	1658	1
421	20250328	134500	15559662	1648	1649	1649	1648	100
422	20250328	134400	15394825	1660	1660	1660	1660	0
423	20250328	134300	15394825	1660	1658	1660	1658	111
424	20250328	134200	15210685	1660	1660	1660	1660	0
425	20250328	134100	15210685	1660	1660	1660	1660	0
426	20250328	134000	15210685	1660	1653	1660	1641	431
427	20250328	133900	14501293	1660	1660	1660	1660	0
428	20250328	133800	14501293	1660	1654	1660	1653	165
429	20250328	133700	14228525	1663	1663	1663	1663	0
430	20250328	133600	14228525	1663	1663	1663	1663	0
431	20250328	133500	14228525	1663	1663	1663	1663	0
432	20250328	133400	14228525	1663	1663	1663	1663	0
433	20250328	133300	14228525	1663	1663	1663	1663	0
434	20250328	133200	14228525	1663	1663	1663	1663	0
435	20250328	133100	14228525	1663	1663	1663	1663	0
436	20250328	133000	14228525	1663	1663	1663	1663	0
437	20250328	132900	14228525	1663	1663	1663	1663	0
438	20250328	132800	14228525	1663	1663	1663	1663	0
439	20250328	132700	14228525	1663	1663	1663	1663	0
440	20250328	132600	14228525	1663	1663	1663	1663	0
441	20250328	132500	14228525	1663	1663	1663	1663	0
442	20250328	132400	14228525	1663	1663	1663	1663	0
443	20250328	132300	14228525	1663	1663	1663	1663	0
444	20250328	132200	14228525	1663	1663	1663	1663	0
445	20250328	132100	14228525	1663	1663	1663	1663	0
446	20250328	132000	14228525	1663	1663	1663	1663	0
447	20250328	131900	14228525	1663	1663	1663	1663	0
448	20250328	131800	14228525	1663	1663	1663	1663	0
449	20250328	131700	14228525	1663	1663	1663	1663	0
450	20250328	131600	14228525	1663	1663	1663	1663	0
451	20250328	131500	14228525	1663	1663	1663	1663	0
452	20250328	131400	14228525	1663	1663	1663	1663	0
453	20250328	131300	14228525	1663	1663	1663	1663	0
454	20250328	131200	14228525	1663	1663	1663	1663	0
455	20250328	131100	14228525	1663	1663	1663	1663	0
456	20250328	131000	14228525	1663	1663	1663	1663	0
457	20250328	130900	14228525	1663	1663	1663	1663	0
458	20250328	130800	14228525	1663	1663	1663	1663	0
459	20250328	130700	14228525	1663	1663	1663	1663	0
460	20250328	130600	14228525	1663	1663	1663	1663	0
461	20250328	130500	14228525	1663	1663	1663	1663	0
462	20250328	130400	14228525	1663	1663	1663	1663	0
463	20250328	130300	14228525	1663	1663	1663	1663	0
464	20250328	130200	14228525	1663	1663	1663	1663	0
465	20250328	130100	14228525	1663	1663	1663	1663	0
466	20250328	130000	14228525	1663	1663	1663	1663	0
467	20250328	125900	14228525	1663	1663	1663	1663	0
468	20250328	125800	14228525	1663	1663	1663	1663	0
469	20250328	125700	14228525	1663	1663	1663	1663	0
470	20250328	125600	14228525	1663	1663	1663	1663	0
471	20250328	125500	14228525	1663	1663	1663	1663	0
472	20250328	125400	14228525	1663	1663	1663	1663	0
473	20250328	125300	14228525	1663	1663	1663	1663	0
474	20250328	125200	14228525	1663	1663	1663	1663	0
475	20250328	125100	14228525	1663	1663	1663	1663	0
476	20250328	125000	14228525	1663	1663	1663	1663	0
477	20250328	124900	14228525	1663	1663	1663	1663	0
478	20250328	124800	14228525	1663	1663	1663	1662	4
479	20250328	124700	14221874	1653	1656	1656	1653	124
480	20250328	124600	14016798	1663	1663	1663	1663	0
481	20250328	124500	14016798	1663	1663	1663	1663	0
482	20250328	124400	14016798	1663	1663	1663	1663	0
483	20250328	124300	14016798	1663	1663	1663	1663	0
484	20250328	124200	14016798	1663	1663	1663	1663	0
485	20250328	124100	14016798	1663	1663	1663	1663	0
486	20250328	124000	14016798	1663	1663	1663	1663	0
487	20250328	123900	14016798	1663	1663	1663	1663	0
488	20250328	123800	14016798	1663	1663	1663	1663	0
489	20250328	123700	14016798	1663	1663	1663	1663	0
490	20250328	123600	14016798	1663	1663	1663	1663	0
491	20250328	123500	14016798	1663	1663	1663	1663	0
492	20250328	123400	14016798	1663	1663	1663	1663	0
493	20250328	123300	14016798	1663	1663	1663	1663	0
494	20250328	123200	14016798	1663	1663	1663	1663	0
495	20250328	123100	14016798	1663	1663	1663	1663	0
496	20250328	123000	14016798	1663	1663	1663	1663	0
497	20250328	122900	14016798	1663	1663	1663	1663	0
498	20250328	122800	14016798	1663	1663	1663	1663	0
499	20250328	122700	14016798	1663	1663	1663	1663	0
500	20250328	122600	14016798	1663	1663	1663	1663	0
501	20250328	122500	14016798	1663	1663	1663	1663	0
502	20250328	122400	14016798	1663	1663	1663	1663	0
503	20250328	122300	14016798	1663	1663	1663	1663	0
504	20250328	122200	14016798	1663	1663	1663	1663	0
505	20250328	122100	14016798	1663	1663	1663	1663	0
506	20250328	122000	14016798	1663	1663	1663	1663	2
507	20250328	121900	14013472	1656	1656	1656	1656	1
508	20250328	121800	14011816	1663	1656	1663	1656	6
509	20250328	121700	14001866	1663	1663	1663	1663	0
510	20250328	121600	14001866	1663	1663	1663	1663	0
511	20250328	121500	14001866	1663	1663	1663	1663	0
512	20250328	121400	14001866	1663	1663	1663	1663	0
513	20250328	121300	14001866	1663	1663	1663	1663	0
514	20250328	121200	14001866	1663	1663	1663	1663	0
515	20250328	121100	14001866	1663	1663	1663	1663	0
516	20250328	121000	14001866	1663	1663	1663	1663	0
517	20250328	120900	14001866	1663	1663	1663	1663	0
518	20250328	120800	14001866	1663	1663	1663	1663	0
519	20250328	120700	14001866	1663	1663	1663	1663	0
520	20250328	120600	14001866	1663	1663	1663	1663	0
521	20250328	120500	14001866	1663	1663	1663	1663	0
522	20250328	120400	14001866	1663	1663	1663	1663	0
523	20250328	120300	14001866	1663	1663	1663	1663	1
524	20250328	120200	14000203	1662	1662	1662	1662	100
525	20250328	120100	13834003	1663	1663	1663	1663	0
526	20250328	120000	13834003	1663	1663	1663	1663	0
527	20250328	115900	13834003	1663	1663	1663	1663	0
528	20250328	115800	13834003	1663	1663	1663	1663	0
529	20250328	115700	13834003	1663	1663	1663	1663	0
530	20250328	115600	13834003	1663	1663	1663	1663	0
531	20250328	115500	13834003	1663	1663	1663	1663	0
532	20250328	115400	13834003	1663	1663	1663	1663	0
533	20250328	115300	13834003	1663	1663	1663	1663	0
534	20250328	115200	13834003	1663	1662	1663	1662	2
535	20250328	115100	13830678	1654	1654	1654	1654	7
536	20250328	115000	13819100	1663	1663	1663	1663	0
537	20250328	114900	13819100	1663	1663	1663	1663	0
538	20250328	114800	13819100	1663	1663	1663	1663	0
539	20250328	114700	13819100	1663	1662	1663	1662	2
540	20250328	114600	13815775	1653	1657	1657	1653	528
541	20250328	114500	12942736	1663	1663	1663	1663	0
542	20250328	114400	12942736	1663	1663	1663	1663	0
543	20250328	114300	12942736	1663	1663	1663	1663	0
544	20250328	114200	12942736	1663	1663	1663	1663	0
545	20250328	114100	12942736	1663	1659	1663	1659	21
546	20250328	114000	12907893	1658	1659	1659	1658	2
547	20250328	113900	12904576	1664	1664	1664	1664	0
548	20250328	113800	12904576	1664	1664	1664	1664	0
549	20250328	113700	12904576	1664	1664	1664	1664	0
550	20250328	113600	12904576	1664	1664	1664	1664	0
551	20250328	113500	12904576	1664	1664	1664	1664	2
552	20250328	113400	12901248	1658	1658	1658	1658	0
553	20250328	113300	12901248	1658	1658	1658	1658	2
554	20250328	113200	12897932	1664	1664	1664	1664	0
555	20250328	113100	12897932	1664	1664	1664	1664	0
556	20250328	113000	12897932	1664	1664	1664	1664	0
557	20250328	112900	12897932	1664	1664	1664	1664	0
558	20250328	112800	12897932	1664	1664	1664	1664	0
559	20250328	112700	12897932	1664	1664	1664	1664	50
560	20250328	112600	12814732	1664	1664	1664	1664	0
561	20250328	112500	12814732	1664	1664	1664	1664	0
562	20250328	112400	12814732	1664	1664	1664	1664	0
563	20250328	112300	12814732	1664	1664	1664	1664	2
564	20250328	112200	12811404	1664	1659	1664	1659	3
565	20250328	112100	12806417	1665	1665	1665	1665	0
566	20250328	112000	12806417	1665	1665	1665	1665	0
567	20250328	111900	12806417	1665	1665	1665	1665	0
568	20250328	111800	12806417	1665	1665	1665	1665	0
569	20250328	111700	12806417	1665	1665	1665	1665	0
570	20250328	111600	12806417	1665	1665	1665	1665	0
571	20250328	111500	12806417	1665	1665	1665	1665	0
572	20250328	111400	12806417	1665	1665	1665	1665	0
573	20250328	111300	12806417	1665	1665	1665	1665	0
574	20250328	111200	12806417	1665	1665	1665	1665	0
575	20250328	111100	12806417	1665	1665	1665	1665	0
576	20250328	111000	12806417	1665	1665	1665	1665	0
577	20250328	110900	12806417	1665	1665	1665	1665	0
578	20250328	110800	12806417	1665	1665	1665	1665	0
579	20250328	110700	12806417	1665	1665	1665	1665	0
580	20250328	110600	12806417	1665	1665	1665	1665	0
581	20250328	110500	12806417	1665	1665	1665	1665	0
582	20250328	110400	12806417	1665	1665	1665	1665	0
583	20250328	110300	12806417	1665	1665	1665	1665	0
584	20250328	110200	12806417	1665	1665	1665	1665	0
585	20250328	110100	12806417	1665	1665	1665	1665	0
586	20250328	110000	12806417	1665	1665	1665	1665	0
587	20250328	105900	12806417	1665	1665	1665	1665	0
588	20250328	105800	12806417	1665	1664	1665	1664	2006
589	20250328	105700	9467177	1665	1665	1665	1665	0
590	20250328	105600	9467177	1665	1665	1665	1665	0
591	20250328	105500	9467177	1665	1665	1665	1665	0
592	20250328	105400	9467177	1665	1665	1665	1665	0
593	20250328	105300	9467177	1665	1665	1665	1665	0
594	20250328	105200	9467177	1665	1665	1665	1665	0
595	20250328	105100	9467177	1665	1665	1665	1665	0
596	20250328	105000	9467177	1665	1665	1665	1665	0
597	20250328	104900	9467177	1665	1665	1665	1665	0
598	20250328	104800	9467177	1665	1665	1665	1665	0
599	20250328	104700	9467177	1665	1665	1665	1665	0
600	20250328	104600	9467177	1665	1665	1665	1665	0
601	20250328	104500	9467177	1665	1665	1665	1665	0
602	20250328	104400	9467177	1665	1665	1665	1665	0
603	20250328	104300	9467177	1665	1665	1665	1665	2
604	20250328	104200	9463847	1657	1657	1657	1657	1
605	20250328	104100	9462190	1665	1665	1665	1665	0
606	20250328	104000	9462190	1665	1665	1665	1665	0
607	20250328	103900	9462190	1665	1665	1665	1665	0
608	20250328	103800	9462190	1665	1664	1665	1664	2
609	20250328	103700	9458861	1664	1664	1664	1664	0
610	20250328	103600	9458861	1664	1664	1664	1664	0
611	20250328	103500	9458861	1664	1664	1664	1664	0
612	20250328	103400	9458861	1664	1664	1664	1664	0
613	20250328	103300	9458861	1664	1664	1664	1664	0
614	20250328	103200	9458861	1664	1664	1664	1664	0
615	20250328	103100	9458861	1664	1664	1664	1664	0
616	20250328	103000	9458861	1664	1664	1664	1664	0
617	20250328	102900	9458861	1664	1664	1664	1664	0
618	20250328	102800	9458861	1664	1664	1664	1664	0
619	20250328	102700	9458861	1664	1664	1664	1664	1
620	20250328	102600	9457197	1665	1665	1665	1665	0
621	20250328	102500	9457197	1665	1665	1665	1665	0
622	20250328	102400	9457197	1665	1665	1665	1665	0
623	20250328	102300	9457197	1665	1665	1665	1665	0
624	20250328	102200	9457197	1665	1665	1665	1665	0
625	20250328	102100	9457197	1665	1663	1665	1663	10
626	20250328	102000	9440563	1660	1660	1660	1660	179
627	20250328	101900	9143423	1663	1663	1663	1663	0
628	20250328	101800	9143423	1663	1663	1663	1663	0
629	20250328	101700	9143423	1663	1663	1663	1663	0
630	20250328	101600	9143423	1663	1663	1663	1663	0
631	20250328	101500	9143423	1663	1663	1663	1663	0
632	20250328	101400	9143423	1663	1663	1663	1663	0
633	20250328	101300	9143423	1663	1663	1663	1663	0
634	20250328	101200	9143423	1663	1653	1663	1653	802
635	20250328	101100	7817698	1664	1664	1664	1664	0
636	20250328	101000	7817698	1664	1664	1664	1664	0
637	20250328	100900	7817698	1664	1664	1664	1664	0
638	20250328	100800	7817698	1664	1664	1664	1664	0
639	20250328	100700	7817698	1664	1664	1664	1664	0
640	20250328	100600	7817698	1664	1664	1664	1664	0
641	20250328	100500	7817698	1664	1664	1664	1664	0
642	20250328	100400	7817698	1664	1664	1664	1664	0
643	20250328	100300	7817698	1664	1664	1664	1664	0
644	20250328	100200	7817698	1664	1664	1664	1664	0
645	20250328	100100	7817698	1664	1664	1664	1664	0
646	20250328	100000	7817698	1664	1664	1664	1664	0
647	20250328	095900	7817698	1664	1664	1664	1664	0
648	20250328	095800	7817698	1664	1664	1664	1664	0
649	20250328	095700	7817698	1664	1664	1664	1664	0
650	20250328	095600	7817698	1664	1664	1664	1664	0
651	20250328	095500	7817698	1664	1664	1664	1664	0
652	20250328	095400	7817698	1664	1661	1664	1644	3156
653	20250328	095300	2571154	1663	1663	1663	1663	0
654	20250328	095200	2571154	1663	1663	1663	1663	0
655	20250328	095100	2571154	1663	1663	1663	1663	0
656	20250328	095000	2571154	1663	1657	1663	1644	73
657	20250328	094900	2450134	1658	1658	1658	1658	0
658	20250328	094800	2450134	1658	1658	1658	1655	49
659	20250328	094700	2369021	1658	1658	1658	1658	5
660	20250328	094600	2360731	1660	1660	1660	1660	4
661	20250328	094500	2354091	1662	1662	1662	1662	34
662	20250328	094400	2297583	1663	1663	1663	1663	0
663	20250328	094300	2297583	1663	1663	1663	1663	0
664	20250328	094200	2297583	1663	1662	1664	1644	108
665	20250328	094100	2119883	1663	1663	1663	1663	0
666	20250328	094000	2119883	1663	1663	1663	1663	0
667	20250328	093900	2119883	1663	1663	1663	1663	184
668	20250328	093800	1813891	1663	1663	1663	1663	0
669	20250328	093700	1813891	1663	1663	1663	1663	0
670	20250328	093600	1813891	1663	1663	1663	1663	0
671	20250328	093500	1813891	1663	1663	1663	1663	0
672	20250328	093400	1813891	1663	1663	1663	1663	0
673	20250328	093300	1813891	1663	1663	1663	1663	1
674	20250328	093200	1812228	1665	1665	1665	1665	0
675	20250328	093100	1812228	1665	1665	1665	1665	0
676	20250328	093000	1812228	1665	1665	1665	1665	0
677	20250328	092900	1812228	1665	1665	1665	1665	0
678	20250328	092800	1812228	1665	1665	1665	1665	0
679	20250328	092700	1812228	1665	1665	1665	1665	0
680	20250328	092600	1812228	1665	1665	1665	1665	0
681	20250328	092500	1812228	1665	1665	1665	1665	0
682	20250328	092400	1812228	1665	1665	1665	1665	2
683	20250328	092300	1808898	1666	1666	1666	1666	0
684	20250328	092200	1808898	1666	1666	1666	1666	0
685	20250328	092100	1808898	1666	1666	1666	1666	0
686	20250328	092000	1808898	1666	1666	1666	1666	0
687	20250328	091900	1808898	1666	1666	1666	1666	0
688	20250328	091800	1808898	1666	1666	1666	1666	0
689	20250328	091700	1808898	1666	1666	1666	1666	0
690	20250328	091600	1808898	1666	1666	1666	1666	360
691	20250328	091500	1209138	1667	1667	1667	1667	0
692	20250328	091400	1209138	1667	1667	1667	1667	0
693	20250328	091300	1209138	1667	1667	1667	1667	0
694	20250328	091200	1209138	1667	1664	1667	1664	26
695	20250328	091100	1165869	1664	1664	1664	1664	0
696	20250328	091000	1165869	1664	1644	1664	1643	11
697	20250328	090900	1147746	1666	1666	1666	1666	0
698	20250328	090800	1147746	1666	1645	1666	1645	12
699	20250328	090700	1127964	1667	1667	1667	1667	0
700	20250328	090600	1127964	1667	1667	1667	1667	0
701	20250328	090500	1127964	1667	1646	1668	1645	25
702	20250328	090400	1086355	1669	1648	1669	1647	37
703	20250328	090300	1025118	1670	1670	1670	1670	0
704	20250328	090200	1025118	1670	1669	1670	1649	516
705	20250328	090100	174141	1651	1669	1669	1651	11
706	20250328	090000	155905	1658	1659	1659	1658	94