KissMeData/377220/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	212900	39932227	1870	1870	1870	1870	761
3	20250325	212800	39932227	1870	1870	1870	1870	0
4	20250325	212700	39932227	1870	1870	1870	1870	0
5	20250325	212600	39932227	1870	1870	1870	1870	0
6	20250325	212500	39932227	1870	1870	1870	1870	0
7	20250325	212400	39932227	1870	1870	1870	1870	0
8	20250325	212300	39932227	1870	1870	1870	1870	0
9	20250325	212200	39932227	1870	1870	1870	1870	0
10	20250325	212100	39932227	1870	1870	1870	1870	0
11	20250325	212000	39932227	1870	1870	1870	1870	0
12	20250325	211900	39932227	1870	1870	1870	1870	0
13	20250325	211800	39932227	1870	1870	1870	1870	0
14	20250325	211700	39932227	1870	1870	1870	1870	0
15	20250325	211600	39932227	1870	1870	1870	1870	0
16	20250325	211500	39932227	1870	1870	1870	1870	0
17	20250325	211400	39932227	1870	1870	1870	1870	0
18	20250325	211300	39932227	1870	1870	1870	1870	0
19	20250325	211200	39932227	1870	1870	1870	1870	0
20	20250325	211100	39932227	1870	1870	1870	1870	0
21	20250325	211000	39932227	1870	1870	1870	1870	0
22	20250325	210900	39932227	1870	1870	1870	1870	0
23	20250325	210800	39932227	1870	1870	1870	1870	0
24	20250325	210700	39932227	1870	1870	1870	1870	0
25	20250325	210600	39932227	1870	1870	1870	1870	0
26	20250325	210500	39932227	1870	1870	1870	1870	0
27	20250325	210400	39932227	1870	1870	1870	1870	0
28	20250325	210300	39932227	1870	1870	1870	1870	0
29	20250325	210200	39932227	1870	1870	1870	1870	0
30	20250325	210100	39932227	1870	1870	1870	1870	0
31	20250325	210000	39932227	1870	1870	1870	1870	0
32	20250325	205900	39932227	1870	1870	1870	1870	761
33	20250325	205800	39932227	1870	1870	1870	1870	0
34	20250325	205700	39932227	1870	1870	1870	1870	0
35	20250325	205600	39932227	1870	1870	1870	1870	0
36	20250325	205500	39932227	1870	1870	1870	1870	0
37	20250325	205400	39932227	1870	1870	1870	1870	0
38	20250325	205300	39932227	1870	1870	1870	1870	0
39	20250325	205200	39932227	1870	1870	1870	1870	0
40	20250325	205100	39932227	1870	1870	1870	1870	0
41	20250325	205000	39932227	1870	1870	1870	1870	0
42	20250325	204900	39932227	1870	1870	1870	1870	0
43	20250325	204800	39932227	1870	1870	1870	1870	0
44	20250325	204700	39932227	1870	1870	1870	1870	0
45	20250325	204600	39932227	1870	1870	1870	1870	0
46	20250325	204500	39932227	1870	1870	1870	1870	0
47	20250325	204400	39932227	1870	1870	1870	1870	0
48	20250325	204300	39932227	1870	1870	1870	1870	0
49	20250325	204200	39932227	1870	1870	1870	1870	0
50	20250325	204100	39932227	1870	1870	1870	1870	0
51	20250325	204000	39932227	1870	1870	1870	1870	0
52	20250325	203900	39932227	1870	1870	1870	1870	0
53	20250325	203800	39932227	1870	1870	1870	1870	0
54	20250325	203700	39932227	1870	1870	1870	1870	0
55	20250325	203600	39932227	1870	1870	1870	1870	0
56	20250325	203500	39932227	1870	1870	1870	1870	0
57	20250325	203400	39932227	1870	1870	1870	1870	0
58	20250325	203300	39932227	1870	1870	1870	1870	0
59	20250325	203200	39932227	1870	1870	1870	1870	0
60	20250325	203100	39932227	1870	1870	1870	1870	0
61	20250325	203000	39932227	1870	1870	1870	1870	0
62	20250325	202900	39932227	1870	1870	1870	1870	761
63	20250325	202800	39932227	1870	1870	1870	1870	0
64	20250325	202700	39932227	1870	1870	1870	1870	0
65	20250325	202600	39932227	1870	1870	1870	1870	0
66	20250325	202500	39932227	1870	1870	1870	1870	0
67	20250325	202400	39932227	1870	1870	1870	1870	0
68	20250325	202300	39932227	1870	1870	1870	1870	0
69	20250325	202200	39932227	1870	1870	1870	1870	0
70	20250325	202100	39932227	1870	1870	1870	1870	0
71	20250325	202000	39932227	1870	1870	1870	1870	0
72	20250325	201900	39932227	1870	1870	1870	1870	0
73	20250325	201800	39932227	1870	1870	1870	1870	0
74	20250325	201700	39932227	1870	1870	1870	1870	0
75	20250325	201600	39932227	1870	1870	1870	1870	0
76	20250325	201500	39932227	1870	1870	1870	1870	0
77	20250325	201400	39932227	1870	1870	1870	1870	0
78	20250325	201300	39932227	1870	1870	1870	1870	0
79	20250325	201200	39932227	1870	1870	1870	1870	0
80	20250325	201100	39932227	1870	1870	1870	1870	0
81	20250325	201000	39932227	1870	1870	1870	1870	0
82	20250325	200900	39932227	1870	1870	1870	1870	0
83	20250325	200800	39932227	1870	1870	1870	1870	0
84	20250325	200700	39932227	1870	1870	1870	1870	0
85	20250325	200600	39932227	1870	1870	1870	1870	0
86	20250325	200500	39932227	1870	1870	1870	1870	0
87	20250325	200400	39932227	1870	1870	1870	1870	0
88	20250325	200300	39932227	1870	1870	1870	1870	0
89	20250325	200200	39932227	1870	1870	1870	1870	0
90	20250325	200100	39932227	1870	1870	1870	1870	0
91	20250325	200000	39932227	1870	1870	1870	1870	0
92	20250325	195900	39932227	1870	1870	1870	1870	761
93	20250325	195800	39932227	1870	1870	1870	1870	0
94	20250325	195700	39932227	1870	1870	1870	1870	0
95	20250325	195600	39932227	1870	1870	1870	1870	0
96	20250325	195500	39932227	1870	1870	1870	1870	0
97	20250325	195400	39932227	1870	1870	1870	1870	0
98	20250325	195300	39932227	1870	1870	1870	1870	0
99	20250325	195200	39932227	1870	1870	1870	1870	0
100	20250325	195100	39932227	1870	1870	1870	1870	0
101	20250325	195000	39932227	1870	1870	1870	1870	0
102	20250325	194900	39932227	1870	1870	1870	1870	0
103	20250325	194800	39932227	1870	1870	1870	1870	0
104	20250325	194700	39932227	1870	1870	1870	1870	0
105	20250325	194600	39932227	1870	1870	1870	1870	0
106	20250325	194500	39932227	1870	1870	1870	1870	0
107	20250325	194400	39932227	1870	1870	1870	1870	0
108	20250325	194300	39932227	1870	1870	1870	1870	0
109	20250325	194200	39932227	1870	1870	1870	1870	0
110	20250325	194100	39932227	1870	1870	1870	1870	0
111	20250325	194000	39932227	1870	1870	1870	1870	0
112	20250325	193900	39932227	1870	1870	1870	1870	0
113	20250325	193800	39932227	1870	1870	1870	1870	0
114	20250325	193700	39932227	1870	1870	1870	1870	0
115	20250325	193600	39932227	1870	1870	1870	1870	0
116	20250325	193500	39932227	1870	1870	1870	1870	0
117	20250325	193400	39932227	1870	1870	1870	1870	0
118	20250325	193300	39932227	1870	1870	1870	1870	0
119	20250325	193200	39932227	1870	1870	1870	1870	0
120	20250325	193100	39932227	1870	1870	1870	1870	0
121	20250325	193000	39932227	1870	1870	1870	1870	0
122	20250325	192900	39932227	1870	1870	1870	1870	761
123	20250325	192800	39932227	1870	1870	1870	1870	0
124	20250325	192700	39932227	1870	1870	1870	1870	0
125	20250325	192600	39932227	1870	1870	1870	1870	0
126	20250325	192500	39932227	1870	1870	1870	1870	0
127	20250325	192400	39932227	1870	1870	1870	1870	0
128	20250325	192300	39932227	1870	1870	1870	1870	0
129	20250325	192200	39932227	1870	1870	1870	1870	0
130	20250325	192100	39932227	1870	1870	1870	1870	0
131	20250325	192000	39932227	1870	1870	1870	1870	0
132	20250325	191900	39932227	1870	1870	1870	1870	0
133	20250325	191800	39932227	1870	1870	1870	1870	0
134	20250325	191700	39932227	1870	1870	1870	1870	0
135	20250325	191600	39932227	1870	1870	1870	1870	0
136	20250325	191500	39932227	1870	1870	1870	1870	0
137	20250325	191400	39932227	1870	1870	1870	1870	0
138	20250325	191300	39932227	1870	1870	1870	1870	0
139	20250325	191200	39932227	1870	1870	1870	1870	0
140	20250325	191100	39932227	1870	1870	1870	1870	0
141	20250325	191000	39932227	1870	1870	1870	1870	0
142	20250325	190900	39932227	1870	1870	1870	1870	0
143	20250325	190800	39932227	1870	1870	1870	1870	0
144	20250325	190700	39932227	1870	1870	1870	1870	0
145	20250325	190600	39932227	1870	1870	1870	1870	0
146	20250325	190500	39932227	1870	1870	1870	1870	0
147	20250325	190400	39932227	1870	1870	1870	1870	0
148	20250325	190300	39932227	1870	1870	1870	1870	0
149	20250325	190200	39932227	1870	1870	1870	1870	0
150	20250325	190100	39932227	1870	1870	1870	1870	0
151	20250325	190000	39932227	1870	1870	1870	1870	0
152	20250325	185900	39932227	1870	1870	1870	1870	761
153	20250325	185800	39932227	1870	1870	1870	1870	0
154	20250325	185700	39932227	1870	1870	1870	1870	0
155	20250325	185600	39932227	1870	1870	1870	1870	0
156	20250325	185500	39932227	1870	1870	1870	1870	0
157	20250325	185400	39932227	1870	1870	1870	1870	0
158	20250325	185300	39932227	1870	1870	1870	1870	0
159	20250325	185200	39932227	1870	1870	1870	1870	0
160	20250325	185100	39932227	1870	1870	1870	1870	0
161	20250325	185000	39932227	1870	1870	1870	1870	0
162	20250325	184900	39932227	1870	1870	1870	1870	0
163	20250325	184800	39932227	1870	1870	1870	1870	0
164	20250325	184700	39932227	1870	1870	1870	1870	0
165	20250325	184600	39932227	1870	1870	1870	1870	0
166	20250325	184500	39932227	1870	1870	1870	1870	0
167	20250325	184400	39932227	1870	1870	1870	1870	0
168	20250325	184300	39932227	1870	1870	1870	1870	0
169	20250325	184200	39932227	1870	1870	1870	1870	0
170	20250325	184100	39932227	1870	1870	1870	1870	0
171	20250325	184000	39932227	1870	1870	1870	1870	0
172	20250325	183900	39932227	1870	1870	1870	1870	0
173	20250325	183800	39932227	1870	1870	1870	1870	0
174	20250325	183700	39932227	1870	1870	1870	1870	0
175	20250325	183600	39932227	1870	1870	1870	1870	0
176	20250325	183500	39932227	1870	1870	1870	1870	0
177	20250325	183400	39932227	1870	1870	1870	1870	0
178	20250325	183300	39932227	1870	1870	1870	1870	0
179	20250325	183200	39932227	1870	1870	1870	1870	0
180	20250325	183100	39932227	1870	1870	1870	1870	0
181	20250325	183000	39932227	1870	1870	1870	1870	0
182	20250325	182900	39932227	1870	1870	1870	1870	761
183	20250325	182800	39932227	1870	1870	1870	1870	0
184	20250325	182700	39932227	1870	1870	1870	1870	0
185	20250325	182600	39932227	1870	1870	1870	1870	0
186	20250325	182500	39932227	1870	1870	1870	1870	0
187	20250325	182400	39932227	1870	1870	1870	1870	0
188	20250325	182300	39932227	1870	1870	1870	1870	0
189	20250325	182200	39932227	1870	1870	1870	1870	0
190	20250325	182100	39932227	1870	1870	1870	1870	0
191	20250325	182000	39932227	1870	1870	1870	1870	0
192	20250325	181900	39932227	1870	1870	1870	1870	0
193	20250325	181800	39932227	1870	1870	1870	1870	0
194	20250325	181700	39932227	1870	1870	1870	1870	0
195	20250325	181600	39932227	1870	1870	1870	1870	0
196	20250325	181500	39932227	1870	1870	1870	1870	0
197	20250325	181400	39932227	1870	1870	1870	1870	0
198	20250325	181300	39932227	1870	1870	1870	1870	0
199	20250325	181200	39932227	1870	1870	1870	1870	0
200	20250325	181100	39932227	1870	1870	1870	1870	0
201	20250325	181000	39932227	1870	1870	1870	1870	0
202	20250325	180900	39932227	1870	1870	1870	1870	0
203	20250325	180800	39932227	1870	1870	1870	1870	0
204	20250325	180700	39932227	1870	1870	1870	1870	0
205	20250325	180600	39932227	1870	1870	1870	1870	0
206	20250325	180500	39932227	1870	1870	1870	1870	0
207	20250325	180400	39932227	1870	1870	1870	1870	0
208	20250325	180300	39932227	1870	1870	1870	1870	0
209	20250325	180200	39932227	1870	1870	1870	1870	0
210	20250325	180100	39932227	1870	1870	1870	1870	0
211	20250325	180000	39932227	1870	1870	1870	1870	0
212	20250325	175900	39932227	1870	1870	1870	1870	761
213	20250325	175800	39932227	1870	1870	1870	1870	0
214	20250325	175700	39932227	1870	1870	1870	1870	0
215	20250325	175600	39932227	1870	1870	1870	1870	0
216	20250325	175500	39932227	1870	1870	1870	1870	0
217	20250325	175400	39932227	1870	1870	1870	1870	0
218	20250325	175300	39932227	1870	1870	1870	1870	0
219	20250325	175200	39932227	1870	1870	1870	1870	0
220	20250325	175100	39932227	1870	1870	1870	1870	0
221	20250325	175000	39932227	1870	1870	1870	1870	0
222	20250325	174900	39932227	1870	1870	1870	1870	0
223	20250325	174800	39932227	1870	1870	1870	1870	0
224	20250325	174700	39932227	1870	1870	1870	1870	0
225	20250325	174600	39932227	1870	1870	1870	1870	0
226	20250325	174500	39932227	1870	1870	1870	1870	0
227	20250325	174400	39932227	1870	1870	1870	1870	0
228	20250325	174300	39932227	1870	1870	1870	1870	0
229	20250325	174200	39932227	1870	1870	1870	1870	0
230	20250325	174100	39932227	1870	1870	1870	1870	0
231	20250325	174000	39932227	1870	1870	1870	1870	0
232	20250325	173900	39932227	1870	1870	1870	1870	0
233	20250325	173800	39932227	1870	1870	1870	1870	0
234	20250325	173700	39932227	1870	1870	1870	1870	0
235	20250325	173600	39932227	1870	1870	1870	1870	0
236	20250325	173500	39932227	1870	1870	1870	1870	0
237	20250325	173400	39932227	1870	1870	1870	1870	0
238	20250325	173300	39932227	1870	1870	1870	1870	0
239	20250325	173200	39932227	1870	1870	1870	1870	0
240	20250325	173100	39932227	1870	1870	1870	1870	0
241	20250325	173000	39932227	1870	1870	1870	1870	0
242	20250325	172900	39932227	1870	1870	1870	1870	761
243	20250325	172800	39932227	1870	1870	1870	1870	0
244	20250325	172700	39932227	1870	1870	1870	1870	0
245	20250325	172600	39932227	1870	1870	1870	1870	0
246	20250325	172500	39932227	1870	1870	1870	1870	0
247	20250325	172400	39932227	1870	1870	1870	1870	0
248	20250325	172300	39932227	1870	1870	1870	1870	0
249	20250325	172200	39932227	1870	1870	1870	1870	0
250	20250325	172100	39932227	1870	1870	1870	1870	0
251	20250325	172000	39932227	1870	1870	1870	1870	0
252	20250325	171900	39932227	1870	1870	1870	1870	0
253	20250325	171800	39932227	1870	1870	1870	1870	0
254	20250325	171700	39932227	1870	1870	1870	1870	0
255	20250325	171600	39932227	1870	1870	1870	1870	0
256	20250325	171500	39932227	1870	1870	1870	1870	0
257	20250325	171400	39932227	1870	1870	1870	1870	0
258	20250325	171300	39932227	1870	1870	1870	1870	0
259	20250325	171200	39932227	1870	1870	1870	1870	0
260	20250325	171100	39932227	1870	1870	1870	1870	0
261	20250325	171000	39932227	1870	1870	1870	1870	0
262	20250325	170900	39932227	1870	1870	1870	1870	0
263	20250325	170800	39932227	1870	1870	1870	1870	0
264	20250325	170700	39932227	1870	1870	1870	1870	0
265	20250325	170600	39932227	1870	1870	1870	1870	0
266	20250325	170500	39932227	1870	1870	1870	1870	0
267	20250325	170400	39932227	1870	1870	1870	1870	0
268	20250325	170300	39932227	1870	1870	1870	1870	0
269	20250325	170200	39932227	1870	1870	1870	1870	0
270	20250325	170100	39932227	1870	1870	1870	1870	0
271	20250325	170000	39932227	1870	1870	1870	1870	0
272	20250325	165900	39932227	1870	1870	1870	1870	761
273	20250325	165800	39932227	1870	1870	1870	1870	0
274	20250325	165700	39932227	1870	1870	1870	1870	0
275	20250325	165600	39932227	1870	1870	1870	1870	0
276	20250325	165500	39932227	1870	1870	1870	1870	0
277	20250325	165400	39932227	1870	1870	1870	1870	0
278	20250325	165300	39932227	1870	1870	1870	1870	0
279	20250325	165200	39932227	1870	1870	1870	1870	0
280	20250325	165100	39932227	1870	1870	1870	1870	0
281	20250325	165000	39932227	1870	1870	1870	1870	0
282	20250325	164900	39932227	1870	1870	1870	1870	0
283	20250325	164800	39932227	1870	1870	1870	1870	0
284	20250325	164700	39932227	1870	1870	1870	1870	0
285	20250325	164600	39932227	1870	1870	1870	1870	0
286	20250325	164500	39932227	1870	1870	1870	1870	0
287	20250325	164400	39932227	1870	1870	1870	1870	0
288	20250325	164300	39932227	1870	1870	1870	1870	0
289	20250325	164200	39932227	1870	1870	1870	1870	0
290	20250325	164100	39932227	1870	1870	1870	1870	0
291	20250325	164000	39932227	1870	1870	1870	1870	0
292	20250325	163900	39932227	1870	1870	1870	1870	0
293	20250325	163800	39932227	1870	1870	1870	1870	0
294	20250325	163700	39932227	1870	1870	1870	1870	0
295	20250325	163600	39932227	1870	1870	1870	1870	0
296	20250325	163500	39932227	1870	1870	1870	1870	0
297	20250325	163400	39932227	1870	1870	1870	1870	0
298	20250325	163300	39932227	1870	1870	1870	1870	0
299	20250325	163200	39932227	1870	1870	1870	1870	0
300	20250325	163100	39932227	1870	1870	1870	1870	0
301	20250325	163000	39932227	1870	1870	1870	1870	0
302	20250325	162900	39932227	1870	1870	1870	1870	761
303	20250325	162800	39932227	1870	1870	1870	1870	0
304	20250325	162700	39932227	1870	1870	1870	1870	0
305	20250325	162600	39932227	1870	1870	1870	1870	0
306	20250325	162500	39932227	1870	1870	1870	1870	0
307	20250325	162400	39932227	1870	1870	1870	1870	0
308	20250325	162300	39932227	1870	1870	1870	1870	0
309	20250325	162200	39932227	1870	1870	1870	1870	0
310	20250325	162100	39932227	1870	1870	1870	1870	0
311	20250325	162000	39932227	1870	1870	1870	1870	0
312	20250325	161900	39932227	1870	1870	1870	1870	0
313	20250325	161800	39932227	1870	1870	1870	1870	0
314	20250325	161700	39932227	1870	1870	1870	1870	0
315	20250325	161600	39932227	1870	1870	1870	1870	0
316	20250325	161500	39932227	1870	1870	1870	1870	0
317	20250325	161400	39932227	1870	1870	1870	1870	0
318	20250325	161300	39932227	1870	1870	1870	1870	0
319	20250325	161200	39932227	1870	1870	1870	1870	0
320	20250325	161100	39932227	1870	1870	1870	1870	0
321	20250325	161000	39932227	1870	1870	1870	1870	0
322	20250325	160900	39932227	1870	1870	1870	1870	0
323	20250325	160800	39932227	1870	1870	1870	1870	0
324	20250325	160700	39932227	1870	1870	1870	1870	0
325	20250325	160600	39932227	1870	1870	1870	1870	0
326	20250325	160500	39932227	1870	1870	1870	1870	0
327	20250325	160400	39932227	1870	1870	1870	1870	0
328	20250325	160300	39932227	1870	1870	1870	1870	0
329	20250325	160200	39932227	1870	1870	1870	1870	0
330	20250325	160100	39932227	1870	1870	1870	1870	0
331	20250325	160000	39932227	1870	1870	1870	1870	0
332	20250325	155900	39932227	1870	1870	1870	1870	761
333	20250325	155800	39932227	1870	1870	1870	1870	0
334	20250325	155700	39932227	1870	1870	1870	1870	0
335	20250325	155600	39932227	1870	1870	1870	1870	0
336	20250325	155500	39932227	1870	1870	1870	1870	0
337	20250325	155400	39932227	1870	1870	1870	1870	0
338	20250325	155300	39932227	1870	1870	1870	1870	0
339	20250325	155200	39932227	1870	1870	1870	1870	0
340	20250325	155100	39932227	1870	1870	1870	1870	0
341	20250325	155000	39932227	1870	1870	1870	1870	0
342	20250325	154900	39932227	1870	1870	1870	1870	0
343	20250325	154800	39932227	1870	1870	1870	1870	0
344	20250325	154700	39932227	1870	1870	1870	1870	0
345	20250325	154600	39932227	1870	1870	1870	1870	0
346	20250325	154500	39932227	1870	1870	1870	1870	0
347	20250325	154400	39932227	1870	1870	1870	1870	0
348	20250325	154300	39932227	1870	1870	1870	1870	0
349	20250325	154200	39932227	1870	1870	1870	1870	0
350	20250325	154100	39932227	1870	1870	1870	1870	0
351	20250325	154000	39932227	1870	1870	1870	1870	0
352	20250325	153900	39932227	1870	1870	1870	1870	0
353	20250325	153800	39932227	1870	1870	1870	1870	0
354	20250325	153700	39932227	1870	1870	1870	1870	0
355	20250325	153600	39932227	1870	1870	1870	1870	0
356	20250325	153500	39932227	1870	1870	1870	1870	0
357	20250325	153400	39932227	1870	1870	1870	1870	0
358	20250325	153300	39932227	1870	1870	1870	1870	0
359	20250325	153200	39932227	1870	1870	1870	1870	0
360	20250325	153100	39932227	1870	1870	1870	1870	0
361	20250325	153000	39932227	1870	1870	1870	1870	761
362	20250325	152900	38509157	1872	1872	1872	1872	0
363	20250325	152800	38509157	1872	1872	1872	1872	0
364	20250325	152700	38509157	1872	1872	1872	1872	0
365	20250325	152600	38509157	1872	1872	1872	1872	0
366	20250325	152500	38509157	1872	1872	1872	1872	0
367	20250325	152400	38509157	1872	1872	1872	1872	0
368	20250325	152300	38509157	1872	1872	1872	1872	0
369	20250325	152200	38509157	1872	1872	1872	1872	0
370	20250325	152100	38509157	1872	1872	1872	1872	0
371	20250325	152000	38509157	1872	1872	1872	1872	0
372	20250325	151900	38509157	1872	1869	1872	1869	1189
373	20250325	151800	36286643	1869	1869	1869	1869	23
374	20250325	151700	36243656	1865	1865	1865	1865	20
375	20250325	151600	36206356	1869	1869	1869	1869	0
376	20250325	151500	36206356	1869	1869	1869	1869	0
377	20250325	151400	36206356	1869	1869	1869	1869	0
378	20250325	151300	36206356	1869	1869	1869	1869	0
379	20250325	151200	36206356	1869	1869	1869	1869	0
380	20250325	151100	36206356	1869	1869	1869	1869	0
381	20250325	151000	36206356	1869	1869	1869	1869	0
382	20250325	150900	36206356	1869	1869	1869	1869	0
383	20250325	150800	36206356	1869	1869	1869	1869	0
384	20250325	150700	36206356	1869	1869	1869	1869	0
385	20250325	150600	36206356	1869	1869	1869	1869	0
386	20250325	150500	36206356	1869	1869	1869	1869	0
387	20250325	150400	36206356	1869	1869	1869	1869	0
388	20250325	150300	36206356	1869	1869	1869	1869	0
389	20250325	150200	36206356	1869	1869	1869	1869	0
390	20250325	150100	36206356	1869	1869	1869	1869	0
391	20250325	150000	36206356	1869	1869	1869	1869	0
392	20250325	145900	36206356	1869	1869	1869	1869	0
393	20250325	145800	36206356	1869	1869	1869	1869	50
394	20250325	145700	36112906	1869	1869	1869	1869	1
395	20250325	145600	36111037	1870	1870	1870	1870	0
396	20250325	145500	36111037	1870	1870	1870	1870	0
397	20250325	145400	36111037	1870	1870	1870	1870	0
398	20250325	145300	36111037	1870	1870	1870	1870	0
399	20250325	145200	36111037	1870	1870	1870	1870	0
400	20250325	145100	36111037	1870	1870	1870	1870	0
401	20250325	145000	36111037	1870	1870	1870	1870	0
402	20250325	144900	36111037	1870	1870	1870	1870	0
403	20250325	144800	36111037	1870	1870	1870	1870	0
404	20250325	144700	36111037	1870	1870	1870	1870	0
405	20250325	144600	36111037	1870	1870	1870	1870	0
406	20250325	144500	36111037	1870	1870	1870	1870	0
407	20250325	144400	36111037	1870	1870	1870	1870	959
408	20250325	144300	34317707	1872	1872	1872	1872	0
409	20250325	144200	34317707	1872	1872	1872	1872	0
410	20250325	144100	34317707	1872	1872	1872	1872	0
411	20250325	144000	34317707	1872	1872	1872	1872	0
412	20250325	143900	34317707	1872	1872	1872	1872	0
413	20250325	143800	34317707	1872	1872	1872	1872	0
414	20250325	143700	34317707	1872	1872	1872	1872	0
415	20250325	143600	34317707	1872	1872	1872	1872	0
416	20250325	143500	34317707	1872	1872	1872	1872	0
417	20250325	143400	34317707	1872	1872	1872	1872	0
418	20250325	143300	34317707	1872	1872	1872	1872	0
419	20250325	143200	34317707	1872	1872	1872	1872	0
420	20250325	143100	34317707	1872	1872	1872	1872	0
421	20250325	143000	34317707	1872	1872	1872	1872	2
422	20250325	142900	34313963	1870	1870	1870	1870	3
423	20250325	142800	34308353	1872	1872	1872	1872	0
424	20250325	142700	34308353	1872	1872	1872	1872	0
425	20250325	142600	34308353	1872	1872	1872	1872	0
426	20250325	142500	34308353	1872	1872	1872	1872	0
427	20250325	142400	34308353	1872	1872	1872	1872	0
428	20250325	142300	34308353	1872	1872	1872	1872	0
429	20250325	142200	34308353	1872	1872	1872	1872	0
430	20250325	142100	34308353	1872	1872	1872	1872	0
431	20250325	142000	34308353	1872	1872	1872	1872	0
432	20250325	141900	34308353	1872	1872	1872	1872	0
433	20250325	141800	34308353	1872	1872	1872	1872	0
434	20250325	141700	34308353	1872	1872	1872	1872	0
435	20250325	141600	34308353	1872	1872	1872	1872	0
436	20250325	141500	34308353	1872	1872	1872	1872	0
437	20250325	141400	34308353	1872	1872	1872	1872	0
438	20250325	141300	34308353	1872	1872	1872	1872	0
439	20250325	141200	34308353	1872	1872	1872	1872	0
440	20250325	141100	34308353	1872	1872	1872	1872	0
441	20250325	141000	34308353	1872	1872	1872	1872	0
442	20250325	140900	34308353	1872	1872	1872	1872	20
443	20250325	140800	34270913	1873	1873	1873	1873	0
444	20250325	140700	34270913	1873	1870	1873	1870	55
445	20250325	140600	34168033	1873	1873	1873	1873	0
446	20250325	140500	34168033	1873	1873	1873	1873	0
447	20250325	140400	34168033	1873	1873	1873	1873	0
448	20250325	140300	34168033	1873	1873	1873	1873	200
449	20250325	140200	33793433	1874	1874	1874	1874	0
450	20250325	140100	33793433	1874	1874	1874	1874	0
451	20250325	140000	33793433	1874	1874	1874	1874	0
452	20250325	135900	33793433	1874	1874	1874	1874	0
453	20250325	135800	33793433	1874	1874	1874	1874	0
454	20250325	135700	33793433	1874	1874	1874	1874	0
455	20250325	135600	33793433	1874	1874	1874	1874	0
456	20250325	135500	33793433	1874	1874	1874	1874	0
457	20250325	135400	33793433	1874	1874	1874	1874	0
458	20250325	135300	33793433	1874	1870	1874	1870	31
459	20250325	135200	33735459	1875	1875	1875	1875	0
460	20250325	135100	33735459	1875	1875	1875	1875	0
461	20250325	135000	33735459	1875	1875	1875	1875	0
462	20250325	134900	33735459	1875	1875	1875	1875	0
463	20250325	134800	33735459	1875	1875	1875	1875	0
464	20250325	134700	33735459	1875	1875	1875	1875	0
465	20250325	134600	33735459	1875	1875	1875	1875	0
466	20250325	134500	33735459	1875	1875	1875	1875	0
467	20250325	134400	33735459	1875	1875	1875	1875	0
468	20250325	134300	33735459	1875	1875	1875	1875	0
469	20250325	134200	33735459	1875	1875	1875	1875	0
470	20250325	134100	33735459	1875	1875	1875	1875	0
471	20250325	134000	33735459	1875	1875	1875	1875	0
472	20250325	133900	33735459	1875	1875	1875	1875	0
473	20250325	133800	33735459	1875	1875	1875	1875	0
474	20250325	133700	33735459	1875	1875	1875	1875	0
475	20250325	133600	33735459	1875	1875	1875	1875	0
476	20250325	133500	33735459	1875	1875	1875	1875	0
477	20250325	133400	33735459	1875	1875	1875	1875	0
478	20250325	133300	33735459	1875	1875	1875	1875	0
479	20250325	133200	33735459	1875	1875	1875	1875	0
480	20250325	133100	33735459	1875	1875	1875	1875	0
481	20250325	133000	33735459	1875	1875	1875	1875	0
482	20250325	132900	33735459	1875	1861	1875	1861	11
483	20250325	132800	33714849	1876	1876	1876	1876	0
484	20250325	132700	33714849	1876	1876	1876	1876	0
485	20250325	132600	33714849	1876	1875	1876	1875	501
486	20250325	132500	32775473	1875	1875	1875	1875	500
487	20250325	132400	31837973	1876	1876	1876	1876	0
488	20250325	132300	31837973	1876	1876	1876	1876	0
489	20250325	132200	31837973	1876	1876	1876	1876	0
490	20250325	132100	31837973	1876	1876	1876	1876	0
491	20250325	132000	31837973	1876	1876	1876	1876	0
492	20250325	131900	31837973	1876	1876	1876	1876	0
493	20250325	131800	31837973	1876	1870	1876	1842	906
494	20250325	131700	30151699	1878	1878	1878	1878	0
495	20250325	131600	30151699	1878	1878	1878	1878	0
496	20250325	131500	30151699	1878	1878	1878	1878	0
497	20250325	131400	30151699	1878	1878	1878	1878	0
498	20250325	131300	30151699	1878	1878	1878	1878	0
499	20250325	131200	30151699	1878	1878	1878	1878	0
500	20250325	131100	30151699	1878	1878	1878	1878	0
501	20250325	131000	30151699	1878	1878	1878	1878	0
502	20250325	130900	30151699	1878	1878	1878	1878	0
503	20250325	130800	30151699	1878	1878	1878	1878	0
504	20250325	130700	30151699	1878	1878	1878	1878	0
505	20250325	130600	30151699	1878	1878	1878	1878	0
506	20250325	130500	30151699	1878	1878	1878	1878	0
507	20250325	130400	30151699	1878	1878	1878	1878	0
508	20250325	130300	30151699	1878	1878	1878	1878	0
509	20250325	130200	30151699	1878	1878	1878	1878	0
510	20250325	130100	30151699	1878	1878	1878	1878	0
511	20250325	130000	30151699	1878	1878	1878	1878	0
512	20250325	125900	30151699	1878	1878	1878	1878	0
513	20250325	125800	30151699	1878	1878	1878	1878	0
514	20250325	125700	30151699	1878	1878	1878	1878	0
515	20250325	125600	30151699	1878	1878	1878	1878	0
516	20250325	125500	30151699	1878	1878	1878	1878	0
517	20250325	125400	30151699	1878	1878	1878	1878	0
518	20250325	125300	30151699	1878	1878	1878	1878	0
519	20250325	125200	30151699	1878	1878	1878	1878	0
520	20250325	125100	30151699	1878	1878	1878	1878	0
521	20250325	125000	30151699	1878	1878	1878	1878	0
522	20250325	124900	30151699	1878	1878	1878	1878	0
523	20250325	124800	30151699	1878	1878	1878	1878	0
524	20250325	124700	30151699	1878	1878	1878	1878	0
525	20250325	124600	30151699	1878	1878	1878	1878	0
526	20250325	124500	30151699	1878	1878	1878	1878	0
527	20250325	124400	30151699	1878	1878	1878	1878	0
528	20250325	124300	30151699	1878	1878	1878	1878	0
529	20250325	124200	30151699	1878	1878	1878	1878	0
530	20250325	124100	30151699	1878	1878	1878	1878	0
531	20250325	124000	30151699	1878	1878	1878	1878	0
532	20250325	123900	30151699	1878	1878	1878	1878	0
533	20250325	123800	30151699	1878	1878	1878	1878	0
534	20250325	123700	30151699	1878	1878	1878	1878	32
535	20250325	123600	30091603	1870	1870	1870	1870	40
536	20250325	123500	30016803	1878	1878	1878	1878	0
537	20250325	123400	30016803	1878	1878	1878	1878	0
538	20250325	123300	30016803	1878	1878	1878	1878	0
539	20250325	123200	30016803	1878	1878	1878	1878	0
540	20250325	123100	30016803	1878	1878	1878	1878	0
541	20250325	123000	30016803	1878	1878	1878	1878	0
542	20250325	122900	30016803	1878	1870	1878	1870	31
543	20250325	122800	29958665	1879	1879	1879	1879	0
544	20250325	122700	29958665	1879	1879	1879	1879	0
545	20250325	122600	29958665	1879	1879	1879	1879	0
546	20250325	122500	29958665	1879	1879	1879	1879	0
547	20250325	122400	29958665	1879	1879	1879	1879	0
548	20250325	122300	29958665	1879	1875	1879	1875	101
549	20250325	122200	29769268	1875	1869	1875	1869	618
550	20250325	122100	28614167	1870	1870	1870	1870	0
551	20250325	122000	28614167	1870	1870	1870	1870	130
552	20250325	121900	28371067	1870	1870	1870	1869	1482
553	20250325	121800	25599777	1870	1869	1870	1869	1180
554	20250325	121700	23394155	1869	1869	1869	1869	0
555	20250325	121600	23394155	1869	1860	1869	1860	11
556	20250325	121500	23373605	1869	1869	1869	1869	0
557	20250325	121400	23373605	1869	1869	1869	1869	0
558	20250325	121300	23373605	1869	1869	1869	1869	0
559	20250325	121200	23373605	1869	1869	1869	1869	0
560	20250325	121100	23373605	1869	1869	1869	1869	0
561	20250325	121000	23373605	1869	1869	1869	1869	2
562	20250325	120900	23369867	1869	1869	1869	1869	0
563	20250325	120800	23369867	1869	1869	1869	1869	0
564	20250325	120700	23369867	1869	1869	1869	1869	0
565	20250325	120600	23369867	1869	1869	1869	1869	0
566	20250325	120500	23369867	1869	1869	1869	1869	0
567	20250325	120400	23369867	1869	1869	1869	1869	0
568	20250325	120300	23369867	1869	1869	1869	1869	0
569	20250325	120200	23369867	1869	1869	1869	1869	0
570	20250325	120100	23369867	1869	1869	1869	1869	0
571	20250325	120000	23369867	1869	1869	1869	1869	0
572	20250325	115900	23369867	1869	1869	1869	1869	0
573	20250325	115800	23369867	1869	1869	1869	1869	0
574	20250325	115700	23369867	1869	1869	1869	1869	0
575	20250325	115600	23369867	1869	1869	1869	1869	9
576	20250325	115500	23353046	1869	1869	1869	1869	1
577	20250325	115400	23351177	1869	1869	1869	1869	0
578	20250325	115300	23351177	1869	1869	1869	1869	30
579	20250325	115200	23295107	1870	1870	1870	1870	0
580	20250325	115100	23295107	1870	1870	1870	1870	0
581	20250325	115000	23295107	1870	1870	1870	1870	0
582	20250325	114900	23295107	1870	1870	1870	1870	0
583	20250325	114800	23295107	1870	1870	1870	1870	0
584	20250325	114700	23295107	1870	1870	1870	1870	0
585	20250325	114600	23295107	1870	1870	1870	1870	0
586	20250325	114500	23295107	1870	1870	1870	1870	0
587	20250325	114400	23295107	1870	1870	1870	1870	0
588	20250325	114300	23295107	1870	1870	1870	1870	0
589	20250325	114200	23295107	1870	1870	1870	1870	0
590	20250325	114100	23295107	1870	1870	1870	1870	0
591	20250325	114000	23295107	1870	1870	1870	1870	0
592	20250325	113900	23295107	1870	1870	1870	1870	0
593	20250325	113800	23295107	1870	1870	1870	1870	0
594	20250325	113700	23295107	1870	1870	1870	1870	0
595	20250325	113600	23295107	1870	1868	1870	1868	36
596	20250325	113500	23227857	1868	1868	1868	1868	0
597	20250325	113400	23227857	1868	1868	1868	1868	0
598	20250325	113300	23227857	1868	1868	1868	1868	0
599	20250325	113200	23227857	1868	1868	1868	1868	0
600	20250325	113100	23227857	1868	1868	1868	1868	5
601	20250325	113000	23218517	1868	1868	1868	1868	10
602	20250325	112900	23199837	1870	1870	1870	1870	0
603	20250325	112800	23199837	1870	1870	1870	1870	0
604	20250325	112700	23199837	1870	1870	1870	1870	0
605	20250325	112600	23199837	1870	1870	1870	1870	0
606	20250325	112500	23199837	1870	1870	1870	1870	0
607	20250325	112400	23199837	1870	1870	1870	1870	0
608	20250325	112300	23199837	1870	1869	1870	1869	100
609	20250325	112200	23012887	1870	1870	1870	1870	0
610	20250325	112100	23012887	1870	1870	1870	1870	1
611	20250325	112000	23011017	1870	1870	1870	1870	0
612	20250325	111900	23011017	1870	1860	1870	1860	3100
613	20250325	111800	17244267	1860	1860	1860	1860	611
614	20250325	111700	16107807	1860	1865	1865	1860	364
615	20250325	111600	15430017	1870	1869	1870	1869	101
616	20250325	111500	15241197	1870	1860	1870	1860	81
617	20250325	111400	15090437	1870	1870	1870	1870	0
618	20250325	111300	15090437	1870	1870	1870	1870	2
619	20250325	111200	15086697	1868	1868	1868	1868	5
620	20250325	111100	15077357	1870	1870	1870	1870	0
621	20250325	111000	15077357	1870	1870	1870	1870	0
622	20250325	110900	15077357	1870	1870	1870	1870	1
623	20250325	110800	15075487	1870	1870	1870	1870	0
624	20250325	110700	15075487	1870	1860	1870	1860	1031
625	20250325	110600	13157127	1860	1868	1868	1860	92
626	20250325	110500	12985991	1870	1870	1870	1870	0
627	20250325	110400	12985991	1870	1870	1870	1870	0
628	20250325	110300	12985991	1870	1870	1870	1870	0
629	20250325	110200	12985991	1870	1870	1870	1870	0
630	20250325	110100	12985991	1870	1870	1870	1870	1
631	20250325	110000	12984121	1870	1870	1870	1870	0
632	20250325	105900	12984121	1870	1870	1870	1870	0
633	20250325	105800	12984121	1870	1870	1870	1870	0
634	20250325	105700	12984121	1870	1870	1870	1870	0
635	20250325	105600	12984121	1870	1870	1870	1870	0
636	20250325	105500	12984121	1870	1870	1870	1870	1
637	20250325	105400	12982251	1870	1870	1870	1870	0
638	20250325	105300	12982251	1870	1870	1870	1870	0
639	20250325	105200	12982251	1870	1870	1870	1870	1
640	20250325	105100	12980381	1870	1869	1870	1869	53
641	20250325	105000	12881321	1870	1870	1870	1870	0
642	20250325	104900	12881321	1870	1870	1870	1870	0
643	20250325	104800	12881321	1870	1870	1870	1870	0
644	20250325	104700	12881321	1870	1870	1870	1870	0
645	20250325	104600	12881321	1870	1870	1870	1870	0
646	20250325	104500	12881321	1870	1870	1870	1870	0
647	20250325	104400	12881321	1870	1870	1870	1870	0
648	20250325	104300	12881321	1870	1870	1870	1870	0
649	20250325	104200	12881321	1870	1870	1870	1870	0
650	20250325	104100	12881321	1870	1870	1870	1870	0
651	20250325	104000	12881321	1870	1870	1870	1870	0
652	20250325	103900	12881321	1870	1870	1870	1870	0
653	20250325	103800	12881321	1870	1870	1870	1870	0
654	20250325	103700	12881321	1870	1870	1870	1870	0
655	20250325	103600	12881321	1870	1870	1870	1870	0
656	20250325	103500	12881321	1870	1870	1870	1870	0
657	20250325	103400	12881321	1870	1870	1870	1870	0
658	20250325	103300	12881321	1870	1870	1870	1870	0
659	20250325	103200	12881321	1870	1870	1870	1870	0
660	20250325	103100	12881321	1870	1870	1870	1870	0
661	20250325	103000	12881321	1870	1870	1870	1870	0
662	20250325	102900	12881321	1870	1861	1870	1860	2915
663	20250325	102800	7458316	1870	1870	1870	1870	0
664	20250325	102700	7458316	1870	1870	1870	1870	0
665	20250325	102600	7458316	1870	1870	1870	1870	0
666	20250325	102500	7458316	1870	1870	1870	1870	1
667	20250325	102400	7456446	1870	1870	1870	1870	0
668	20250325	102300	7456446	1870	1870	1870	1870	0
669	20250325	102200	7456446	1870	1870	1870	1870	0
670	20250325	102100	7456446	1870	1870	1870	1870	193
671	20250325	102000	7095536	1870	1870	1870	1870	25
672	20250325	101900	7048786	1870	1870	1870	1870	10
673	20250325	101800	7030086	1870	1870	1870	1870	0
674	20250325	101700	7030086	1870	1870	1870	1870	0
675	20250325	101600	7030086	1870	1861	1870	1861	3
676	20250325	101500	7024485	1870	1870	1870	1870	0
677	20250325	101400	7024485	1870	1870	1870	1870	5
678	20250325	101300	7015135	1870	1870	1870	1870	0
679	20250325	101200	7015135	1870	1870	1870	1870	0
680	20250325	101100	7015135	1870	1870	1870	1870	0
681	20250325	101000	7015135	1870	1870	1870	1870	0
682	20250325	100900	7015135	1870	1870	1870	1870	0
683	20250325	100800	7015135	1870	1870	1870	1870	0
684	20250325	100700	7015135	1870	1870	1870	1870	0
685	20250325	100600	7015135	1870	1870	1870	1870	10
686	20250325	100500	6996435	1870	1870	1870	1870	600
687	20250325	100400	5874435	1875	1875	1875	1875	0
688	20250325	100300	5874435	1875	1875	1875	1875	0
689	20250325	100200	5874435	1875	1875	1875	1875	0
690	20250325	100100	5874435	1875	1875	1875	1875	0
691	20250325	100000	5874435	1875	1875	1875	1875	0
692	20250325	095900	5874435	1875	1875	1875	1875	0
693	20250325	095800	5874435	1875	1875	1875	1875	0
694	20250325	095700	5874435	1875	1861	1875	1861	34
695	20250325	095600	5811030	1875	1875	1875	1875	0
696	20250325	095500	5811030	1875	1875	1875	1875	0
697	20250325	095400	5811030	1875	1875	1875	1875	0
698	20250325	095300	5811030	1875	1875	1875	1875	0
699	20250325	095200	5811030	1875	1875	1875	1875	0
700	20250325	095100	5811030	1875	1864	1875	1864	361
701	20250325	095000	5137854	1864	1850	1864	1840	1015
702	20250325	094900	3268295	1850	1875	1876	1850	16
703	20250325	094800	3238440	1850	1841	1880	1840	112
704	20250325	094700	3030959	1880	1880	1880	1880	0
705	20250325	094600	3030959	1880	1880	1880	1880	0
706	20250325	094500	3030959	1880	1884	1884	1880	21
707	20250325	094400	2991439	1884	1861	1889	1842	1012
708	20250325	094300	1123186	1891	1891	1891	1891	0
709	20250325	094200	1123186	1891	1891	1891	1891	0
710	20250325	094100	1123186	1891	1891	1891	1891	0
711	20250325	094000	1123186	1891	1891	1891	1891	0
712	20250325	093900	1123186	1891	1891	1891	1891	20
713	20250325	093800	1085366	1893	1893	1893	1893	0
714	20250325	093700	1085366	1893	1893	1893	1893	0
715	20250325	093600	1085366	1893	1893	1893	1893	0
716	20250325	093500	1085366	1893	1893	1893	1893	0
717	20250325	093400	1085366	1893	1893	1893	1893	0
718	20250325	093300	1085366	1893	1893	1893	1893	0
719	20250325	093200	1085366	1893	1893	1893	1893	0
720	20250325	093100	1085366	1893	1893	1893	1893	0
721	20250325	093000	1085366	1893	1893	1893	1893	0
722	20250325	092900	1085366	1893	1893	1893	1893	0
723	20250325	092800	1085366	1893	1893	1893	1893	0
724	20250325	092700	1085366	1893	1893	1893	1893	0
725	20250325	092600	1085366	1893	1893	1893	1893	0
726	20250325	092500	1085366	1893	1893	1893	1893	0
727	20250325	092400	1085366	1893	1893	1893	1893	0
728	20250325	092300	1085366	1893	1893	1893	1893	0
729	20250325	092200	1085366	1893	1893	1893	1893	0
730	20250325	092100	1085366	1893	1893	1893	1893	0
731	20250325	092000	1085366	1893	1893	1893	1893	0
732	20250325	091900	1085366	1893	1893	1893	1893	0
733	20250325	091800	1085366	1893	1893	1893	1893	0
734	20250325	091700	1085366	1893	1893	1893	1893	0
735	20250325	091600	1085366	1893	1893	1893	1893	0
736	20250325	091500	1085366	1893	1893	1893	1893	0
737	20250325	091400	1085366	1893	1893	1893	1893	0
738	20250325	091300	1085366	1893	1893	1893	1893	0
739	20250325	091200	1085366	1893	1893	1893	1893	0
740	20250325	091100	1085366	1893	1893	1893	1893	0
741	20250325	091000	1085366	1893	1893	1893	1893	0
742	20250325	090900	1085366	1893	1893	1893	1893	0
743	20250325	090800	1085366	1893	1893	1893	1893	0
744	20250325	090700	1085366	1893	1893	1893	1893	0
745	20250325	090600	1085366	1893	1893	1893	1893	0
746	20250325	090500	1085366	1893	1893	1893	1893	0
747	20250325	090400	1085366	1893	1893	1893	1893	0
748	20250325	090300	1085366	1893	1893	1893	1893	0
749	20250325	090200	1085366	1893	1893	1893	1893	532
750	20250325	090100	78290	1893	1893	1893	1893	0
751	20250325	090000	78290	1893	1855	1893	1855	42