KissMeData/122690/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	201800	55455734	1830	1830	1830	1830	550
3	20250325	201700	55455734	1830	1830	1830	1830	0
4	20250325	201600	55455734	1830	1830	1830	1830	0
5	20250325	201500	55455734	1830	1830	1830	1830	0
6	20250325	201400	55455734	1830	1830	1830	1830	0
7	20250325	201300	55455734	1830	1830	1830	1830	0
8	20250325	201200	55455734	1830	1830	1830	1830	0
9	20250325	201100	55455734	1830	1830	1830	1830	0
10	20250325	201000	55455734	1830	1830	1830	1830	0
11	20250325	200900	55455734	1830	1830	1830	1830	0
12	20250325	200800	55455734	1830	1830	1830	1830	0
13	20250325	200700	55455734	1830	1830	1830	1830	0
14	20250325	200600	55455734	1830	1830	1830	1830	0
15	20250325	200500	55455734	1830	1830	1830	1830	0
16	20250325	200400	55455734	1830	1830	1830	1830	0
17	20250325	200300	55455734	1830	1830	1830	1830	0
18	20250325	200200	55455734	1830	1830	1830	1830	0
19	20250325	200100	55455734	1830	1830	1830	1830	0
20	20250325	200000	55455734	1830	1830	1830	1830	0
21	20250325	195900	55455734	1830	1830	1830	1830	0
22	20250325	195800	55455734	1830	1830	1830	1830	0
23	20250325	195700	55455734	1830	1830	1830	1830	0
24	20250325	195600	55455734	1830	1830	1830	1830	0
25	20250325	195500	55455734	1830	1830	1830	1830	0
26	20250325	195400	55455734	1830	1830	1830	1830	0
27	20250325	195300	55455734	1830	1830	1830	1830	0
28	20250325	195200	55455734	1830	1830	1830	1830	0
29	20250325	195100	55455734	1830	1830	1830	1830	0
30	20250325	195000	55455734	1830	1830	1830	1830	0
31	20250325	194900	55455734	1830	1830	1830	1830	0
32	20250325	194800	55455734	1830	1830	1830	1830	550
33	20250325	194700	55455734	1830	1830	1830	1830	0
34	20250325	194600	55455734	1830	1830	1830	1830	0
35	20250325	194500	55455734	1830	1830	1830	1830	0
36	20250325	194400	55455734	1830	1830	1830	1830	0
37	20250325	194300	55455734	1830	1830	1830	1830	0
38	20250325	194200	55455734	1830	1830	1830	1830	0
39	20250325	194100	55455734	1830	1830	1830	1830	0
40	20250325	194000	55455734	1830	1830	1830	1830	0
41	20250325	193900	55455734	1830	1830	1830	1830	0
42	20250325	193800	55455734	1830	1830	1830	1830	0
43	20250325	193700	55455734	1830	1830	1830	1830	0
44	20250325	193600	55455734	1830	1830	1830	1830	0
45	20250325	193500	55455734	1830	1830	1830	1830	0
46	20250325	193400	55455734	1830	1830	1830	1830	0
47	20250325	193300	55455734	1830	1830	1830	1830	0
48	20250325	193200	55455734	1830	1830	1830	1830	0
49	20250325	193100	55455734	1830	1830	1830	1830	0
50	20250325	193000	55455734	1830	1830	1830	1830	0
51	20250325	192900	55455734	1830	1830	1830	1830	0
52	20250325	192800	55455734	1830	1830	1830	1830	0
53	20250325	192700	55455734	1830	1830	1830	1830	0
54	20250325	192600	55455734	1830	1830	1830	1830	0
55	20250325	192500	55455734	1830	1830	1830	1830	0
56	20250325	192400	55455734	1830	1830	1830	1830	0
57	20250325	192300	55455734	1830	1830	1830	1830	0
58	20250325	192200	55455734	1830	1830	1830	1830	0
59	20250325	192100	55455734	1830	1830	1830	1830	0
60	20250325	192000	55455734	1830	1830	1830	1830	0
61	20250325	191900	55455734	1830	1830	1830	1830	0
62	20250325	191800	55455734	1830	1830	1830	1830	550
63	20250325	191700	55455734	1830	1830	1830	1830	0
64	20250325	191600	55455734	1830	1830	1830	1830	0
65	20250325	191500	55455734	1830	1830	1830	1830	0
66	20250325	191400	55455734	1830	1830	1830	1830	0
67	20250325	191300	55455734	1830	1830	1830	1830	0
68	20250325	191200	55455734	1830	1830	1830	1830	0
69	20250325	191100	55455734	1830	1830	1830	1830	0
70	20250325	191000	55455734	1830	1830	1830	1830	0
71	20250325	190900	55455734	1830	1830	1830	1830	0
72	20250325	190800	55455734	1830	1830	1830	1830	0
73	20250325	190700	55455734	1830	1830	1830	1830	0
74	20250325	190600	55455734	1830	1830	1830	1830	0
75	20250325	190500	55455734	1830	1830	1830	1830	0
76	20250325	190400	55455734	1830	1830	1830	1830	0
77	20250325	190300	55455734	1830	1830	1830	1830	0
78	20250325	190200	55455734	1830	1830	1830	1830	0
79	20250325	190100	55455734	1830	1830	1830	1830	0
80	20250325	190000	55455734	1830	1830	1830	1830	0
81	20250325	185900	55455734	1830	1830	1830	1830	0
82	20250325	185800	55455734	1830	1830	1830	1830	0
83	20250325	185700	55455734	1830	1830	1830	1830	0
84	20250325	185600	55455734	1830	1830	1830	1830	0
85	20250325	185500	55455734	1830	1830	1830	1830	0
86	20250325	185400	55455734	1830	1830	1830	1830	0
87	20250325	185300	55455734	1830	1830	1830	1830	0
88	20250325	185200	55455734	1830	1830	1830	1830	0
89	20250325	185100	55455734	1830	1830	1830	1830	0
90	20250325	185000	55455734	1830	1830	1830	1830	0
91	20250325	184900	55455734	1830	1830	1830	1830	0
92	20250325	184800	55455734	1830	1830	1830	1830	550
93	20250325	184700	55455734	1830	1830	1830	1830	0
94	20250325	184600	55455734	1830	1830	1830	1830	0
95	20250325	184500	55455734	1830	1830	1830	1830	0
96	20250325	184400	55455734	1830	1830	1830	1830	0
97	20250325	184300	55455734	1830	1830	1830	1830	0
98	20250325	184200	55455734	1830	1830	1830	1830	0
99	20250325	184100	55455734	1830	1830	1830	1830	0
100	20250325	184000	55455734	1830	1830	1830	1830	0
101	20250325	183900	55455734	1830	1830	1830	1830	0
102	20250325	183800	55455734	1830	1830	1830	1830	0
103	20250325	183700	55455734	1830	1830	1830	1830	0
104	20250325	183600	55455734	1830	1830	1830	1830	0
105	20250325	183500	55455734	1830	1830	1830	1830	0
106	20250325	183400	55455734	1830	1830	1830	1830	0
107	20250325	183300	55455734	1830	1830	1830	1830	0
108	20250325	183200	55455734	1830	1830	1830	1830	0
109	20250325	183100	55455734	1830	1830	1830	1830	0
110	20250325	183000	55455734	1830	1830	1830	1830	0
111	20250325	182900	55455734	1830	1830	1830	1830	0
112	20250325	182800	55455734	1830	1830	1830	1830	0
113	20250325	182700	55455734	1830	1830	1830	1830	0
114	20250325	182600	55455734	1830	1830	1830	1830	0
115	20250325	182500	55455734	1830	1830	1830	1830	0
116	20250325	182400	55455734	1830	1830	1830	1830	0
117	20250325	182300	55455734	1830	1830	1830	1830	0
118	20250325	182200	55455734	1830	1830	1830	1830	0
119	20250325	182100	55455734	1830	1830	1830	1830	0
120	20250325	182000	55455734	1830	1830	1830	1830	0
121	20250325	181900	55455734	1830	1830	1830	1830	0
122	20250325	181800	55455734	1830	1830	1830	1830	550
123	20250325	181700	55455734	1830	1830	1830	1830	0
124	20250325	181600	55455734	1830	1830	1830	1830	0
125	20250325	181500	55455734	1830	1830	1830	1830	0
126	20250325	181400	55455734	1830	1830	1830	1830	0
127	20250325	181300	55455734	1830	1830	1830	1830	0
128	20250325	181200	55455734	1830	1830	1830	1830	0
129	20250325	181100	55455734	1830	1830	1830	1830	0
130	20250325	181000	55455734	1830	1830	1830	1830	0
131	20250325	180900	55455734	1830	1830	1830	1830	0
132	20250325	180800	55455734	1830	1830	1830	1830	0
133	20250325	180700	55455734	1830	1830	1830	1830	0
134	20250325	180600	55455734	1830	1830	1830	1830	0
135	20250325	180500	55455734	1830	1830	1830	1830	0
136	20250325	180400	55455734	1830	1830	1830	1830	0
137	20250325	180300	55455734	1830	1830	1830	1830	0
138	20250325	180200	55455734	1830	1830	1830	1830	0
139	20250325	180100	55455734	1830	1830	1830	1830	0
140	20250325	180000	55455734	1830	1830	1830	1830	0
141	20250325	175900	55455734	1830	1830	1830	1830	0
142	20250325	175800	55455734	1830	1830	1830	1830	0
143	20250325	175700	55455734	1830	1830	1830	1830	0
144	20250325	175600	55455734	1830	1830	1830	1830	0
145	20250325	175500	55455734	1830	1830	1830	1830	0
146	20250325	175400	55455734	1830	1830	1830	1830	0
147	20250325	175300	55455734	1830	1830	1830	1830	0
148	20250325	175200	55455734	1830	1830	1830	1830	0
149	20250325	175100	55455734	1830	1830	1830	1830	0
150	20250325	175000	55455734	1830	1830	1830	1830	0
151	20250325	174900	55455734	1830	1830	1830	1830	0
152	20250325	174800	55455734	1830	1830	1830	1830	550
153	20250325	174700	55455734	1830	1830	1830	1830	0
154	20250325	174600	55455734	1830	1830	1830	1830	0
155	20250325	174500	55455734	1830	1830	1830	1830	0
156	20250325	174400	55455734	1830	1830	1830	1830	0
157	20250325	174300	55455734	1830	1830	1830	1830	0
158	20250325	174200	55455734	1830	1830	1830	1830	0
159	20250325	174100	55455734	1830	1830	1830	1830	0
160	20250325	174000	55455734	1830	1830	1830	1830	0
161	20250325	173900	55455734	1830	1830	1830	1830	0
162	20250325	173800	55455734	1830	1830	1830	1830	0
163	20250325	173700	55455734	1830	1830	1830	1830	0
164	20250325	173600	55455734	1830	1830	1830	1830	0
165	20250325	173500	55455734	1830	1830	1830	1830	0
166	20250325	173400	55455734	1830	1830	1830	1830	0
167	20250325	173300	55455734	1830	1830	1830	1830	0
168	20250325	173200	55455734	1830	1830	1830	1830	0
169	20250325	173100	55455734	1830	1830	1830	1830	0
170	20250325	173000	55455734	1830	1830	1830	1830	0
171	20250325	172900	55455734	1830	1830	1830	1830	0
172	20250325	172800	55455734	1830	1830	1830	1830	0
173	20250325	172700	55455734	1830	1830	1830	1830	0
174	20250325	172600	55455734	1830	1830	1830	1830	0
175	20250325	172500	55455734	1830	1830	1830	1830	0
176	20250325	172400	55455734	1830	1830	1830	1830	0
177	20250325	172300	55455734	1830	1830	1830	1830	0
178	20250325	172200	55455734	1830	1830	1830	1830	0
179	20250325	172100	55455734	1830	1830	1830	1830	0
180	20250325	172000	55455734	1830	1830	1830	1830	0
181	20250325	171900	55455734	1830	1830	1830	1830	0
182	20250325	171800	55455734	1830	1830	1830	1830	550
183	20250325	171700	55455734	1830	1830	1830	1830	0
184	20250325	171600	55455734	1830	1830	1830	1830	0
185	20250325	171500	55455734	1830	1830	1830	1830	0
186	20250325	171400	55455734	1830	1830	1830	1830	0
187	20250325	171300	55455734	1830	1830	1830	1830	0
188	20250325	171200	55455734	1830	1830	1830	1830	0
189	20250325	171100	55455734	1830	1830	1830	1830	0
190	20250325	171000	55455734	1830	1830	1830	1830	0
191	20250325	170900	55455734	1830	1830	1830	1830	0
192	20250325	170800	55455734	1830	1830	1830	1830	0
193	20250325	170700	55455734	1830	1830	1830	1830	0
194	20250325	170600	55455734	1830	1830	1830	1830	0
195	20250325	170500	55455734	1830	1830	1830	1830	0
196	20250325	170400	55455734	1830	1830	1830	1830	0
197	20250325	170300	55455734	1830	1830	1830	1830	0
198	20250325	170200	55455734	1830	1830	1830	1830	0
199	20250325	170100	55455734	1830	1830	1830	1830	0
200	20250325	170000	55455734	1830	1830	1830	1830	0
201	20250325	165900	55455734	1830	1830	1830	1830	0
202	20250325	165800	55455734	1830	1830	1830	1830	0
203	20250325	165700	55455734	1830	1830	1830	1830	0
204	20250325	165600	55455734	1830	1830	1830	1830	0
205	20250325	165500	55455734	1830	1830	1830	1830	0
206	20250325	165400	55455734	1830	1830	1830	1830	0
207	20250325	165300	55455734	1830	1830	1830	1830	0
208	20250325	165200	55455734	1830	1830	1830	1830	0
209	20250325	165100	55455734	1830	1830	1830	1830	0
210	20250325	165000	55455734	1830	1830	1830	1830	0
211	20250325	164900	55455734	1830	1830	1830	1830	0
212	20250325	164800	55455734	1830	1830	1830	1830	550
213	20250325	164700	55455734	1830	1830	1830	1830	0
214	20250325	164600	55455734	1830	1830	1830	1830	0
215	20250325	164500	55455734	1830	1830	1830	1830	0
216	20250325	164400	55455734	1830	1830	1830	1830	0
217	20250325	164300	55455734	1830	1830	1830	1830	0
218	20250325	164200	55455734	1830	1830	1830	1830	0
219	20250325	164100	55455734	1830	1830	1830	1830	0
220	20250325	164000	55455734	1830	1830	1830	1830	0
221	20250325	163900	55455734	1830	1830	1830	1830	0
222	20250325	163800	55455734	1830	1830	1830	1830	0
223	20250325	163700	55455734	1830	1830	1830	1830	0
224	20250325	163600	55455734	1830	1830	1830	1830	0
225	20250325	163500	55455734	1830	1830	1830	1830	0
226	20250325	163400	55455734	1830	1830	1830	1830	0
227	20250325	163300	55455734	1830	1830	1830	1830	0
228	20250325	163200	55455734	1830	1830	1830	1830	0
229	20250325	163100	55455734	1830	1830	1830	1830	0
230	20250325	163000	55455734	1830	1830	1830	1830	0
231	20250325	162900	55455734	1830	1830	1830	1830	0
232	20250325	162800	55455734	1830	1830	1830	1830	0
233	20250325	162700	55455734	1830	1830	1830	1830	0
234	20250325	162600	55455734	1830	1830	1830	1830	0
235	20250325	162500	55455734	1830	1830	1830	1830	0
236	20250325	162400	55455734	1830	1830	1830	1830	0
237	20250325	162300	55455734	1830	1830	1830	1830	0
238	20250325	162200	55455734	1830	1830	1830	1830	0
239	20250325	162100	55455734	1830	1830	1830	1830	0
240	20250325	162000	55455734	1830	1830	1830	1830	0
241	20250325	161900	55455734	1830	1830	1830	1830	0
242	20250325	161800	55455734	1830	1830	1830	1830	550
243	20250325	161700	55455734	1830	1830	1830	1830	0
244	20250325	161600	55455734	1830	1830	1830	1830	0
245	20250325	161500	55455734	1830	1830	1830	1830	0
246	20250325	161400	55455734	1830	1830	1830	1830	0
247	20250325	161300	55455734	1830	1830	1830	1830	0
248	20250325	161200	55455734	1830	1830	1830	1830	0
249	20250325	161100	55455734	1830	1830	1830	1830	0
250	20250325	161000	55455734	1830	1830	1830	1830	0
251	20250325	160900	55455734	1830	1830	1830	1830	0
252	20250325	160800	55455734	1830	1830	1830	1830	0
253	20250325	160700	55455734	1830	1830	1830	1830	0
254	20250325	160600	55455734	1830	1830	1830	1830	0
255	20250325	160500	55455734	1830	1830	1830	1830	0
256	20250325	160400	55455734	1830	1830	1830	1830	0
257	20250325	160300	55455734	1830	1830	1830	1830	0
258	20250325	160200	55455734	1830	1830	1830	1830	0
259	20250325	160100	55455734	1830	1830	1830	1830	0
260	20250325	160000	55455734	1830	1830	1830	1830	0
261	20250325	155900	55455734	1830	1830	1830	1830	0
262	20250325	155800	55455734	1830	1830	1830	1830	0
263	20250325	155700	55455734	1830	1830	1830	1830	0
264	20250325	155600	55455734	1830	1830	1830	1830	0
265	20250325	155500	55455734	1830	1830	1830	1830	0
266	20250325	155400	55455734	1830	1830	1830	1830	0
267	20250325	155300	55455734	1830	1830	1830	1830	0
268	20250325	155200	55455734	1830	1830	1830	1830	0
269	20250325	155100	55455734	1830	1830	1830	1830	0
270	20250325	155000	55455734	1830	1830	1830	1830	0
271	20250325	154900	55455734	1830	1830	1830	1830	0
272	20250325	154800	55455734	1830	1830	1830	1830	550
273	20250325	154700	55455734	1830	1830	1830	1830	0
274	20250325	154600	55455734	1830	1830	1830	1830	0
275	20250325	154500	55455734	1830	1830	1830	1830	0
276	20250325	154400	55455734	1830	1830	1830	1830	0
277	20250325	154300	55455734	1830	1830	1830	1830	0
278	20250325	154200	55455734	1830	1830	1830	1830	0
279	20250325	154100	55455734	1830	1830	1830	1830	0
280	20250325	154000	55455734	1830	1830	1830	1830	0
281	20250325	153900	55455734	1830	1830	1830	1830	0
282	20250325	153800	55455734	1830	1830	1830	1830	0
283	20250325	153700	55455734	1830	1830	1830	1830	0
284	20250325	153600	55455734	1830	1830	1830	1830	0
285	20250325	153500	55455734	1830	1830	1830	1830	0
286	20250325	153400	55455734	1830	1830	1830	1830	0
287	20250325	153300	55455734	1830	1830	1830	1830	0
288	20250325	153200	55455734	1830	1830	1830	1830	0
289	20250325	153100	55455734	1830	1830	1830	1830	0
290	20250325	153000	55455734	1830	1830	1830	1830	550
291	20250325	152900	54449234	1830	1830	1830	1830	0
292	20250325	152800	54449234	1830	1830	1830	1830	0
293	20250325	152700	54449234	1830	1830	1830	1830	0
294	20250325	152600	54449234	1830	1830	1830	1830	0
295	20250325	152500	54449234	1830	1830	1830	1830	0
296	20250325	152400	54449234	1830	1830	1830	1830	0
297	20250325	152300	54449234	1830	1830	1830	1830	0
298	20250325	152200	54449234	1830	1830	1830	1830	0
299	20250325	152100	54449234	1830	1830	1830	1830	0
300	20250325	152000	54449234	1830	1830	1830	1830	0
301	20250325	151900	54449234	1830	1831	1831	1830	252
302	20250325	151800	53988024	1838	1838	1838	1838	0
303	20250325	151700	53988024	1838	1838	1838	1838	0
304	20250325	151600	53988024	1838	1838	1838	1838	0
305	20250325	151500	53988024	1838	1838	1838	1838	0
306	20250325	151400	53988024	1838	1838	1838	1838	0
307	20250325	151300	53988024	1838	1838	1838	1838	152
308	20250325	151200	53708648	1841	1841	1841	1841	0
309	20250325	151100	53708648	1841	1841	1841	1841	0
310	20250325	151000	53708648	1841	1841	1841	1841	0
311	20250325	150900	53708648	1841	1841	1841	1841	0
312	20250325	150800	53708648	1841	1841	1841	1841	0
313	20250325	150700	53708648	1841	1841	1841	1841	0
314	20250325	150600	53708648	1841	1841	1841	1841	0
315	20250325	150500	53708648	1841	1841	1841	1841	0
316	20250325	150400	53708648	1841	1841	1841	1841	0
317	20250325	150300	53708648	1841	1841	1841	1841	0
318	20250325	150200	53708648	1841	1841	1841	1841	0
319	20250325	150100	53708648	1841	1841	1841	1841	0
320	20250325	150000	53708648	1841	1841	1841	1841	0
321	20250325	145900	53708648	1841	1841	1841	1841	0
322	20250325	145800	53708648	1841	1841	1841	1841	0
323	20250325	145700	53708648	1841	1841	1841	1841	0
324	20250325	145600	53708648	1841	1841	1841	1841	0
325	20250325	145500	53708648	1841	1841	1841	1841	0
326	20250325	145400	53708648	1841	1841	1841	1841	0
327	20250325	145300	53708648	1841	1841	1841	1841	0
328	20250325	145200	53708648	1841	1841	1841	1841	0
329	20250325	145100	53708648	1841	1841	1841	1841	0
330	20250325	145000	53708648	1841	1841	1841	1841	0
331	20250325	144900	53708648	1841	1841	1841	1841	1
332	20250325	144800	53706807	1830	1830	1830	1830	0
333	20250325	144700	53706807	1830	1830	1830	1830	0
334	20250325	144600	53706807	1830	1830	1830	1830	0
335	20250325	144500	53706807	1830	1830	1830	1830	0
336	20250325	144400	53706807	1830	1830	1830	1830	131
337	20250325	144300	53467077	1829	1834	1834	1829	700
338	20250325	144200	52186098	1846	1846	1846	1846	1
339	20250325	144100	52184252	1834	1834	1834	1834	0
340	20250325	144000	52184252	1834	1834	1834	1834	0
341	20250325	143900	52184252	1834	1834	1834	1834	0
342	20250325	143800	52184252	1834	1834	1834	1834	0
343	20250325	143700	52184252	1834	1834	1834	1834	0
344	20250325	143600	52184252	1834	1838	1838	1834	300
345	20250325	143500	51633612	1860	1860	1860	1860	0
346	20250325	143400	51633612	1860	1860	1860	1860	0
347	20250325	143300	51633612	1860	1860	1860	1860	0
348	20250325	143200	51633612	1860	1860	1860	1860	0
349	20250325	143100	51633612	1860	1860	1860	1860	0
350	20250325	143000	51633612	1860	1860	1860	1860	0
351	20250325	142900	51633612	1860	1860	1860	1860	0
352	20250325	142800	51633612	1860	1860	1860	1860	0
353	20250325	142700	51633612	1860	1860	1860	1860	0
354	20250325	142600	51633612	1860	1860	1860	1860	0
355	20250325	142500	51633612	1860	1860	1860	1860	0
356	20250325	142400	51633612	1860	1860	1860	1860	0
357	20250325	142300	51633612	1860	1860	1860	1860	1
358	20250325	142200	51631752	1861	1861	1861	1861	0
359	20250325	142100	51631752	1861	1861	1861	1861	0
360	20250325	142000	51631752	1861	1861	1861	1861	0
361	20250325	141900	51631752	1861	1861	1861	1861	0
362	20250325	141800	51631752	1861	1861	1861	1861	0
363	20250325	141700	51631752	1861	1861	1861	1861	0
364	20250325	141600	51631752	1861	1861	1861	1861	0
365	20250325	141500	51631752	1861	1861	1861	1861	0
366	20250325	141400	51631752	1861	1861	1861	1861	0
367	20250325	141300	51631752	1861	1861	1861	1861	0
368	20250325	141200	51631752	1861	1861	1861	1861	0
369	20250325	141100	51631752	1861	1861	1861	1861	0
370	20250325	141000	51631752	1861	1861	1861	1861	0
371	20250325	140900	51631752	1861	1861	1861	1861	0
372	20250325	140800	51631752	1861	1861	1861	1861	0
373	20250325	140700	51631752	1861	1861	1861	1861	0
374	20250325	140600	51631752	1861	1861	1861	1861	0
375	20250325	140500	51631752	1861	1861	1861	1861	0
376	20250325	140400	51631752	1861	1861	1861	1861	0
377	20250325	140300	51631752	1861	1861	1861	1861	0
378	20250325	140200	51631752	1861	1861	1861	1861	0
379	20250325	140100	51631752	1861	1861	1861	1861	0
380	20250325	140000	51631752	1861	1861	1861	1861	0
381	20250325	135900	51631752	1861	1861	1861	1861	0
382	20250325	135800	51631752	1861	1848	1861	1848	162
383	20250325	135700	51330634	1848	1848	1848	1848	0
384	20250325	135600	51330634	1848	1848	1848	1848	0
385	20250325	135500	51330634	1848	1848	1848	1848	0
386	20250325	135400	51330634	1848	1848	1848	1848	0
387	20250325	135300	51330634	1848	1848	1848	1848	1
388	20250325	135200	51328786	1834	1834	1834	1834	0
389	20250325	135100	51328786	1834	1834	1834	1834	0
390	20250325	135000	51328786	1834	1834	1834	1834	0
391	20250325	134900	51328786	1834	1834	1834	1834	0
392	20250325	134800	51328786	1834	1834	1834	1834	0
393	20250325	134700	51328786	1834	1834	1834	1834	0
394	20250325	134600	51328786	1834	1834	1834	1834	0
395	20250325	134500	51328786	1834	1834	1834	1834	0
396	20250325	134400	51328786	1834	1834	1834	1834	0
397	20250325	134300	51328786	1834	1834	1834	1834	0
398	20250325	134200	51328786	1834	1834	1834	1834	0
399	20250325	134100	51328786	1834	1834	1834	1834	100
400	20250325	134000	51145386	1848	1848	1848	1848	0
401	20250325	133900	51145386	1848	1848	1848	1848	0
402	20250325	133800	51145386	1848	1848	1848	1848	0
403	20250325	133700	51145386	1848	1848	1848	1848	0
404	20250325	133600	51145386	1848	1848	1848	1848	0
405	20250325	133500	51145386	1848	1848	1848	1848	0
406	20250325	133400	51145386	1848	1848	1848	1848	0
407	20250325	133300	51145386	1848	1848	1848	1848	0
408	20250325	133200	51145386	1848	1848	1848	1848	0
409	20250325	133100	51145386	1848	1848	1848	1848	0
410	20250325	133000	51145386	1848	1848	1848	1848	0
411	20250325	132900	51145386	1848	1848	1848	1848	132
412	20250325	132800	50901450	1862	1862	1862	1862	0
413	20250325	132700	50901450	1862	1862	1862	1862	0
414	20250325	132600	50901450	1862	1862	1862	1862	0
415	20250325	132500	50901450	1862	1862	1862	1862	0
416	20250325	132400	50901450	1862	1862	1862	1862	0
417	20250325	132300	50901450	1862	1862	1862	1862	0
418	20250325	132200	50901450	1862	1862	1862	1862	0
419	20250325	132100	50901450	1862	1862	1862	1862	0
420	20250325	132000	50901450	1862	1862	1862	1862	0
421	20250325	131900	50901450	1862	1862	1862	1862	0
422	20250325	131800	50901450	1862	1862	1862	1862	0
423	20250325	131700	50901450	1862	1862	1862	1862	0
424	20250325	131600	50901450	1862	1862	1862	1862	0
425	20250325	131500	50901450	1862	1862	1862	1862	0
426	20250325	131400	50901450	1862	1862	1862	1862	0
427	20250325	131300	50901450	1862	1862	1862	1862	0
428	20250325	131200	50901450	1862	1862	1862	1862	0
429	20250325	131100	50901450	1862	1862	1862	1862	1
430	20250325	131000	50899588	1834	1834	1834	1834	0
431	20250325	130900	50899588	1834	1834	1834	1834	0
432	20250325	130800	50899588	1834	1838	1838	1834	2200
433	20250325	130700	46862293	1865	1865	1865	1865	0
434	20250325	130600	46862293	1865	1865	1865	1865	0
435	20250325	130500	46862293	1865	1865	1865	1865	0
436	20250325	130400	46862293	1865	1865	1865	1865	0
437	20250325	130300	46862293	1865	1865	1865	1865	0
438	20250325	130200	46862293	1865	1865	1865	1865	0
439	20250325	130100	46862293	1865	1865	1865	1865	0
440	20250325	130000	46862293	1865	1865	1865	1865	0
441	20250325	125900	46862293	1865	1865	1865	1865	0
442	20250325	125800	46862293	1865	1865	1865	1865	0
443	20250325	125700	46862293	1865	1865	1865	1865	0
444	20250325	125600	46862293	1865	1865	1865	1865	0
445	20250325	125500	46862293	1865	1865	1865	1865	1
446	20250325	125400	46860428	1836	1847	1847	1836	3077
447	20250325	125300	41197595	1848	1848	1848	1848	0
448	20250325	125200	41197595	1848	1848	1848	1848	0
449	20250325	125100	41197595	1848	1848	1848	1848	0
450	20250325	125000	41197595	1848	1848	1848	1848	0
451	20250325	124900	41197595	1848	1848	1848	1848	0
452	20250325	124800	41197595	1848	1848	1848	1848	0
453	20250325	124700	41197595	1848	1848	1848	1848	0
454	20250325	124600	41197595	1848	1848	1848	1848	0
455	20250325	124500	41197595	1848	1848	1848	1848	0
456	20250325	124400	41197595	1848	1848	1848	1848	0
457	20250325	124300	41197595	1848	1848	1848	1848	220
458	20250325	124200	40791035	1848	1848	1848	1848	0
459	20250325	124100	40791035	1848	1848	1848	1848	0
460	20250325	124000	40791035	1848	1848	1848	1848	0
461	20250325	123900	40791035	1848	1848	1848	1848	0
462	20250325	123800	40791035	1848	1851	1851	1848	1486
463	20250325	123700	38043673	1866	1866	1866	1866	0
464	20250325	123600	38043673	1866	1866	1866	1866	0
465	20250325	123500	38043673	1866	1866	1866	1866	0
466	20250325	123400	38043673	1866	1866	1866	1866	64
467	20250325	123300	37924249	1866	1866	1866	1866	0
468	20250325	123200	37924249	1866	1866	1866	1866	0
469	20250325	123100	37924249	1866	1866	1866	1866	0
470	20250325	123000	37924249	1866	1866	1866	1866	0
471	20250325	122900	37924249	1866	1866	1866	1866	0
472	20250325	122800	37924249	1866	1866	1866	1866	0
473	20250325	122700	37924249	1866	1866	1866	1866	0
474	20250325	122600	37924249	1866	1866	1866	1866	1
475	20250325	122500	37922383	1851	1851	1851	1851	0
476	20250325	122400	37922383	1851	1851	1851	1851	0
477	20250325	122300	37922383	1851	1851	1851	1851	0
478	20250325	122200	37922383	1851	1851	1851	1851	0
479	20250325	122100	37922383	1851	1851	1851	1851	0
480	20250325	122000	37922383	1851	1851	1851	1851	0
481	20250325	121900	37922383	1851	1851	1851	1851	0
482	20250325	121800	37922383	1851	1851	1851	1851	0
483	20250325	121700	37922383	1851	1851	1851	1851	0
484	20250325	121600	37922383	1851	1851	1851	1851	11
485	20250325	121500	37902022	1866	1866	1866	1866	0
486	20250325	121400	37902022	1866	1866	1866	1866	0
487	20250325	121300	37902022	1866	1866	1866	1866	0
488	20250325	121200	37902022	1866	1866	1866	1866	0
489	20250325	121100	37902022	1866	1866	1866	1866	0
490	20250325	121000	37902022	1866	1866	1866	1866	0
491	20250325	120900	37902022	1866	1866	1866	1866	0
492	20250325	120800	37902022	1866	1866	1866	1866	0
493	20250325	120700	37902022	1866	1866	1866	1866	0
494	20250325	120600	37902022	1866	1866	1866	1866	10
495	20250325	120500	37883362	1866	1866	1866	1866	0
496	20250325	120400	37883362	1866	1866	1866	1866	0
497	20250325	120300	37883362	1866	1866	1866	1866	0
498	20250325	120200	37883362	1866	1866	1866	1866	0
499	20250325	120100	37883362	1866	1866	1866	1866	0
500	20250325	120000	37883362	1866	1866	1866	1866	0
501	20250325	115900	37883362	1866	1866	1866	1866	0
502	20250325	115800	37883362	1866	1866	1866	1866	0
503	20250325	115700	37883362	1866	1866	1866	1866	0
504	20250325	115600	37883362	1866	1866	1866	1866	1
505	20250325	115500	37881496	1850	1852	1852	1850	257
506	20250325	115400	37405967	1852	1852	1852	1852	0
507	20250325	115300	37405967	1852	1852	1852	1852	0
508	20250325	115200	37405967	1852	1852	1852	1852	0
509	20250325	115100	37405967	1852	1852	1852	1852	0
510	20250325	115000	37405967	1852	1852	1852	1852	0
511	20250325	114900	37405967	1852	1852	1852	1852	10
512	20250325	114800	37387447	1868	1868	1868	1868	0
513	20250325	114700	37387447	1868	1868	1868	1868	0
514	20250325	114600	37387447	1868	1868	1868	1868	0
515	20250325	114500	37387447	1868	1868	1868	1868	0
516	20250325	114400	37387447	1868	1868	1868	1868	0
517	20250325	114300	37387447	1868	1868	1868	1868	0
518	20250325	114200	37387447	1868	1868	1868	1868	0
519	20250325	114100	37387447	1868	1868	1868	1868	0
520	20250325	114000	37387447	1868	1868	1868	1868	0
521	20250325	113900	37387447	1868	1868	1868	1868	0
522	20250325	113800	37387447	1868	1868	1868	1868	0
523	20250325	113700	37387447	1868	1868	1868	1868	0
524	20250325	113600	37387447	1868	1868	1868	1868	0
525	20250325	113500	37387447	1868	1868	1868	1868	0
526	20250325	113400	37387447	1868	1868	1868	1868	0
527	20250325	113300	37387447	1868	1868	1868	1868	0
528	20250325	113200	37387447	1868	1868	1868	1868	0
529	20250325	113100	37387447	1868	1868	1868	1868	0
530	20250325	113000	37387447	1868	1868	1868	1868	0
531	20250325	112900	37387447	1868	1868	1868	1868	0
532	20250325	112800	37387447	1868	1868	1868	1868	0
533	20250325	112700	37387447	1868	1868	1868	1868	0
534	20250325	112600	37387447	1868	1868	1868	1868	0
535	20250325	112500	37387447	1868	1868	1868	1868	0
536	20250325	112400	37387447	1868	1868	1868	1868	0
537	20250325	112300	37387447	1868	1868	1868	1868	1
538	20250325	112200	37385579	1850	1850	1850	1850	0
539	20250325	112100	37385579	1850	1850	1850	1850	0
540	20250325	112000	37385579	1850	1850	1850	1850	0
541	20250325	111900	37385579	1850	1859	1859	1850	836
542	20250325	111800	35836563	1859	1859	1859	1859	0
543	20250325	111700	35836563	1859	1859	1859	1859	0
544	20250325	111600	35836563	1859	1867	1867	1859	500
545	20250325	111500	34907023	1868	1868	1868	1868	0
546	20250325	111400	34907023	1868	1868	1868	1868	0
547	20250325	111300	34907023	1868	1868	1868	1868	1
548	20250325	111200	34905155	1869	1869	1869	1869	0
549	20250325	111100	34905155	1869	1869	1869	1869	0
550	20250325	111000	34905155	1869	1869	1869	1869	0
551	20250325	110900	34905155	1869	1869	1869	1869	0
552	20250325	110800	34905155	1869	1869	1869	1869	0
553	20250325	110700	34905155	1869	1869	1869	1869	0
554	20250325	110600	34905155	1869	1869	1869	1869	1
555	20250325	110500	34903286	1869	1869	1869	1869	0
556	20250325	110400	34903286	1869	1869	1869	1869	0
557	20250325	110300	34903286	1869	1869	1869	1869	50
558	20250325	110200	34809836	1869	1869	1869	1869	0
559	20250325	110100	34809836	1869	1869	1869	1869	0
560	20250325	110000	34809836	1869	1869	1869	1869	0
561	20250325	105900	34809836	1869	1869	1869	1869	0
562	20250325	105800	34809836	1869	1869	1869	1869	0
563	20250325	105700	34809836	1869	1869	1869	1869	0
564	20250325	105600	34809836	1869	1869	1869	1869	0
565	20250325	105500	34809836	1869	1869	1869	1869	0
566	20250325	105400	34809836	1869	1869	1869	1869	0
567	20250325	105300	34809836	1869	1869	1869	1869	0
568	20250325	105200	34809836	1869	1869	1869	1869	0
569	20250325	105100	34809836	1869	1869	1869	1869	0
570	20250325	105000	34809836	1869	1869	1869	1869	0
571	20250325	104900	34809836	1869	1869	1869	1869	0
572	20250325	104800	34809836	1869	1869	1869	1869	0
573	20250325	104700	34809836	1869	1869	1869	1869	0
574	20250325	104600	34809836	1869	1869	1869	1869	0
575	20250325	104500	34809836	1869	1869	1869	1869	0
576	20250325	104400	34809836	1869	1869	1869	1869	0
577	20250325	104300	34809836	1869	1869	1869	1869	0
578	20250325	104200	34809836	1869	1869	1869	1869	0
579	20250325	104100	34809836	1869	1869	1869	1869	0
580	20250325	104000	34809836	1869	1869	1869	1869	0
581	20250325	103900	34809836	1869	1869	1869	1869	0
582	20250325	103800	34809836	1869	1869	1869	1869	0
583	20250325	103700	34809836	1869	1869	1869	1869	0
584	20250325	103600	34809836	1869	1869	1869	1869	0
585	20250325	103500	34809836	1869	1869	1869	1869	0
586	20250325	103400	34809836	1869	1869	1869	1869	0
587	20250325	103300	34809836	1869	1869	1869	1869	0
588	20250325	103200	34809836	1869	1869	1869	1869	0
589	20250325	103100	34809836	1869	1869	1869	1869	0
590	20250325	103000	34809836	1869	1869	1869	1869	0
591	20250325	102900	34809836	1869	1869	1869	1869	0
592	20250325	102800	34809836	1869	1869	1869	1869	0
593	20250325	102700	34809836	1869	1869	1869	1869	0
594	20250325	102600	34809836	1869	1869	1869	1869	0
595	20250325	102500	34809836	1869	1869	1869	1869	1
596	20250325	102400	34807967	1869	1869	1869	1869	0
597	20250325	102300	34807967	1869	1869	1869	1869	0
598	20250325	102200	34807967	1869	1869	1869	1869	0
599	20250325	102100	34807967	1869	1869	1869	1869	0
600	20250325	102000	34807967	1869	1869	1869	1869	0
601	20250325	101900	34807967	1869	1869	1869	1869	0
602	20250325	101800	34807967	1869	1869	1869	1869	0
603	20250325	101700	34807967	1869	1869	1869	1869	1
604	20250325	101600	34806098	1860	1860	1860	1860	0
605	20250325	101500	34806098	1860	1860	1860	1860	0
606	20250325	101400	34806098	1860	1860	1860	1860	0
607	20250325	101300	34806098	1860	1860	1860	1860	0
608	20250325	101200	34806098	1860	1860	1860	1860	0
609	20250325	101100	34806098	1860	1860	1860	1860	0
610	20250325	101000	34806098	1860	1860	1860	1860	0
611	20250325	100900	34806098	1860	1860	1860	1860	0
612	20250325	100800	34806098	1860	1860	1860	1860	125
613	20250325	100700	34573598	1860	1860	1860	1860	0
614	20250325	100600	34573598	1860	1860	1860	1860	0
615	20250325	100500	34573598	1860	1860	1860	1860	0
616	20250325	100400	34573598	1860	1860	1860	1860	0
617	20250325	100300	34573598	1860	1860	1860	1860	0
618	20250325	100200	34573598	1860	1860	1860	1860	875
619	20250325	100100	32946098	1860	1863	1863	1860	2000
620	20250325	100000	29225932	1865	1865	1865	1865	99
621	20250325	095900	29041297	1865	1865	1865	1865	0
622	20250325	095800	29041297	1865	1865	1865	1865	0
623	20250325	095700	29041297	1865	1865	1865	1865	0
624	20250325	095600	29041297	1865	1865	1865	1865	0
625	20250325	095500	29041297	1865	1865	1865	1865	0
626	20250325	095400	29041297	1865	1865	1865	1865	0
627	20250325	095300	29041297	1865	1865	1865	1865	0
628	20250325	095200	29041297	1865	1865	1865	1865	0
629	20250325	095100	29041297	1865	1865	1865	1865	0
630	20250325	095000	29041297	1865	1865	1865	1865	0
631	20250325	094900	29041297	1865	1865	1865	1865	0
632	20250325	094800	29041297	1865	1865	1865	1865	0
633	20250325	094700	29041297	1865	1865	1865	1865	0
634	20250325	094600	29041297	1865	1865	1865	1865	0
635	20250325	094500	29041297	1865	1865	1865	1865	1
636	20250325	094400	29039432	1865	1865	1865	1865	200
637	20250325	094300	28666432	1870	1870	1870	1870	0
638	20250325	094200	28666432	1870	1870	1870	1870	1
639	20250325	094100	28664562	1870	1870	1870	1870	0
640	20250325	094000	28664562	1870	1870	1870	1870	0
641	20250325	093900	28664562	1870	1870	1870	1870	0
642	20250325	093800	28664562	1870	1870	1870	1870	0
643	20250325	093700	28664562	1870	1870	1870	1870	0
644	20250325	093600	28664562	1870	1870	1870	1870	0
645	20250325	093500	28664562	1870	1870	1870	1870	0
646	20250325	093400	28664562	1870	1870	1870	1870	0
647	20250325	093300	28664562	1870	1870	1870	1870	0
648	20250325	093200	28664562	1870	1870	1870	1870	0
649	20250325	093100	28664562	1870	1870	1870	1870	0
650	20250325	093000	28664562	1870	1870	1870	1870	0
651	20250325	092900	28664562	1870	1870	1870	1870	0
652	20250325	092800	28664562	1870	1870	1870	1870	0
653	20250325	092700	28664562	1870	1870	1870	1870	0
654	20250325	092600	28664562	1870	1870	1870	1870	0
655	20250325	092500	28664562	1870	1870	1870	1870	0
656	20250325	092400	28664562	1870	1870	1870	1870	0
657	20250325	092300	28664562	1870	1870	1870	1870	0
658	20250325	092200	28664562	1870	1870	1870	1870	0
659	20250325	092100	28664562	1870	1870	1870	1870	0
660	20250325	092000	28664562	1870	1870	1870	1870	0
661	20250325	091900	28664562	1870	1870	1870	1870	1
662	20250325	091800	28662692	1870	1870	1870	1870	101
663	20250325	091700	28473822	1870	1870	1870	1870	500
664	20250325	091600	27538822	1870	1870	1870	1870	0
665	20250325	091500	27538822	1870	1870	1870	1870	0
666	20250325	091400	27538822	1870	1869	1870	1869	386
667	20250325	091300	26817224	1869	1869	1869	1869	1000
668	20250325	091200	24948224	1869	1869	1869	1869	0
669	20250325	091100	24948224	1869	1869	1869	1869	0
670	20250325	091000	24948224	1869	1869	1869	1869	258
671	20250325	090900	24466022	1869	1869	1869	1869	1100
672	20250325	090800	22410122	1869	1869	1869	1869	79
673	20250325	090700	22262471	1869	1869	1869	1869	54
674	20250325	090600	22161545	1870	1870	1870	1870	71
675	20250325	090500	22028775	1870	1870	1870	1870	0
676	20250325	090400	22028775	1870	1869	1870	1869	1950
677	20250325	090300	18384224	1869	1868	1869	1868	1500
678	20250325	090200	15581732	1869	1869	1869	1869	561
679	20250325	090100	14533223	1865	1865	1865	1865	0
680	20250325	090000	14533223	1865	1866	1866	1865	7791