KissMeData/246250/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	205300	85575795	1560	1560	1560	1560	4282
3	20250325	205200	85575795	1560	1560	1560	1560	0
4	20250325	205100	85575795	1560	1560	1560	1560	0
5	20250325	205000	85575795	1560	1560	1560	1560	0
6	20250325	204900	85575795	1560	1560	1560	1560	0
7	20250325	204800	85575795	1560	1560	1560	1560	0
8	20250325	204700	85575795	1560	1560	1560	1560	0
9	20250325	204600	85575795	1560	1560	1560	1560	0
10	20250325	204500	85575795	1560	1560	1560	1560	0
11	20250325	204400	85575795	1560	1560	1560	1560	0
12	20250325	204300	85575795	1560	1560	1560	1560	0
13	20250325	204200	85575795	1560	1560	1560	1560	0
14	20250325	204100	85575795	1560	1560	1560	1560	0
15	20250325	204000	85575795	1560	1560	1560	1560	0
16	20250325	203900	85575795	1560	1560	1560	1560	0
17	20250325	203800	85575795	1560	1560	1560	1560	0
18	20250325	203700	85575795	1560	1560	1560	1560	0
19	20250325	203600	85575795	1560	1560	1560	1560	0
20	20250325	203500	85575795	1560	1560	1560	1560	0
21	20250325	203400	85575795	1560	1560	1560	1560	0
22	20250325	203300	85575795	1560	1560	1560	1560	0
23	20250325	203200	85575795	1560	1560	1560	1560	0
24	20250325	203100	85575795	1560	1560	1560	1560	0
25	20250325	203000	85575795	1560	1560	1560	1560	0
26	20250325	202900	85575795	1560	1560	1560	1560	0
27	20250325	202800	85575795	1560	1560	1560	1560	0
28	20250325	202700	85575795	1560	1560	1560	1560	0
29	20250325	202600	85575795	1560	1560	1560	1560	0
30	20250325	202500	85575795	1560	1560	1560	1560	0
31	20250325	202400	85575795	1560	1560	1560	1560	0
32	20250325	202300	85575795	1560	1560	1560	1560	4282
33	20250325	202200	85575795	1560	1560	1560	1560	0
34	20250325	202100	85575795	1560	1560	1560	1560	0
35	20250325	202000	85575795	1560	1560	1560	1560	0
36	20250325	201900	85575795	1560	1560	1560	1560	0
37	20250325	201800	85575795	1560	1560	1560	1560	0
38	20250325	201700	85575795	1560	1560	1560	1560	0
39	20250325	201600	85575795	1560	1560	1560	1560	0
40	20250325	201500	85575795	1560	1560	1560	1560	0
41	20250325	201400	85575795	1560	1560	1560	1560	0
42	20250325	201300	85575795	1560	1560	1560	1560	0
43	20250325	201200	85575795	1560	1560	1560	1560	0
44	20250325	201100	85575795	1560	1560	1560	1560	0
45	20250325	201000	85575795	1560	1560	1560	1560	0
46	20250325	200900	85575795	1560	1560	1560	1560	0
47	20250325	200800	85575795	1560	1560	1560	1560	0
48	20250325	200700	85575795	1560	1560	1560	1560	0
49	20250325	200600	85575795	1560	1560	1560	1560	0
50	20250325	200500	85575795	1560	1560	1560	1560	0
51	20250325	200400	85575795	1560	1560	1560	1560	0
52	20250325	200300	85575795	1560	1560	1560	1560	0
53	20250325	200200	85575795	1560	1560	1560	1560	0
54	20250325	200100	85575795	1560	1560	1560	1560	0
55	20250325	200000	85575795	1560	1560	1560	1560	0
56	20250325	195900	85575795	1560	1560	1560	1560	0
57	20250325	195800	85575795	1560	1560	1560	1560	0
58	20250325	195700	85575795	1560	1560	1560	1560	0
59	20250325	195600	85575795	1560	1560	1560	1560	0
60	20250325	195500	85575795	1560	1560	1560	1560	0
61	20250325	195400	85575795	1560	1560	1560	1560	0
62	20250325	195300	85575795	1560	1560	1560	1560	4282
63	20250325	195200	85575795	1560	1560	1560	1560	0
64	20250325	195100	85575795	1560	1560	1560	1560	0
65	20250325	195000	85575795	1560	1560	1560	1560	0
66	20250325	194900	85575795	1560	1560	1560	1560	0
67	20250325	194800	85575795	1560	1560	1560	1560	0
68	20250325	194700	85575795	1560	1560	1560	1560	0
69	20250325	194600	85575795	1560	1560	1560	1560	0
70	20250325	194500	85575795	1560	1560	1560	1560	0
71	20250325	194400	85575795	1560	1560	1560	1560	0
72	20250325	194300	85575795	1560	1560	1560	1560	0
73	20250325	194200	85575795	1560	1560	1560	1560	0
74	20250325	194100	85575795	1560	1560	1560	1560	0
75	20250325	194000	85575795	1560	1560	1560	1560	0
76	20250325	193900	85575795	1560	1560	1560	1560	0
77	20250325	193800	85575795	1560	1560	1560	1560	0
78	20250325	193700	85575795	1560	1560	1560	1560	0
79	20250325	193600	85575795	1560	1560	1560	1560	0
80	20250325	193500	85575795	1560	1560	1560	1560	0
81	20250325	193400	85575795	1560	1560	1560	1560	0
82	20250325	193300	85575795	1560	1560	1560	1560	0
83	20250325	193200	85575795	1560	1560	1560	1560	0
84	20250325	193100	85575795	1560	1560	1560	1560	0
85	20250325	193000	85575795	1560	1560	1560	1560	0
86	20250325	192900	85575795	1560	1560	1560	1560	0
87	20250325	192800	85575795	1560	1560	1560	1560	0
88	20250325	192700	85575795	1560	1560	1560	1560	0
89	20250325	192600	85575795	1560	1560	1560	1560	0
90	20250325	192500	85575795	1560	1560	1560	1560	0
91	20250325	192400	85575795	1560	1560	1560	1560	0
92	20250325	192300	85575795	1560	1560	1560	1560	4282
93	20250325	192200	85575795	1560	1560	1560	1560	0
94	20250325	192100	85575795	1560	1560	1560	1560	0
95	20250325	192000	85575795	1560	1560	1560	1560	0
96	20250325	191900	85575795	1560	1560	1560	1560	0
97	20250325	191800	85575795	1560	1560	1560	1560	0
98	20250325	191700	85575795	1560	1560	1560	1560	0
99	20250325	191600	85575795	1560	1560	1560	1560	0
100	20250325	191500	85575795	1560	1560	1560	1560	0
101	20250325	191400	85575795	1560	1560	1560	1560	0
102	20250325	191300	85575795	1560	1560	1560	1560	0
103	20250325	191200	85575795	1560	1560	1560	1560	0
104	20250325	191100	85575795	1560	1560	1560	1560	0
105	20250325	191000	85575795	1560	1560	1560	1560	0
106	20250325	190900	85575795	1560	1560	1560	1560	0
107	20250325	190800	85575795	1560	1560	1560	1560	0
108	20250325	190700	85575795	1560	1560	1560	1560	0
109	20250325	190600	85575795	1560	1560	1560	1560	0
110	20250325	190500	85575795	1560	1560	1560	1560	0
111	20250325	190400	85575795	1560	1560	1560	1560	0
112	20250325	190300	85575795	1560	1560	1560	1560	0
113	20250325	190200	85575795	1560	1560	1560	1560	0
114	20250325	190100	85575795	1560	1560	1560	1560	0
115	20250325	190000	85575795	1560	1560	1560	1560	0
116	20250325	185900	85575795	1560	1560	1560	1560	0
117	20250325	185800	85575795	1560	1560	1560	1560	0
118	20250325	185700	85575795	1560	1560	1560	1560	0
119	20250325	185600	85575795	1560	1560	1560	1560	0
120	20250325	185500	85575795	1560	1560	1560	1560	0
121	20250325	185400	85575795	1560	1560	1560	1560	0
122	20250325	185300	85575795	1560	1560	1560	1560	4282
123	20250325	185200	85575795	1560	1560	1560	1560	0
124	20250325	185100	85575795	1560	1560	1560	1560	0
125	20250325	185000	85575795	1560	1560	1560	1560	0
126	20250325	184900	85575795	1560	1560	1560	1560	0
127	20250325	184800	85575795	1560	1560	1560	1560	0
128	20250325	184700	85575795	1560	1560	1560	1560	0
129	20250325	184600	85575795	1560	1560	1560	1560	0
130	20250325	184500	85575795	1560	1560	1560	1560	0
131	20250325	184400	85575795	1560	1560	1560	1560	0
132	20250325	184300	85575795	1560	1560	1560	1560	0
133	20250325	184200	85575795	1560	1560	1560	1560	0
134	20250325	184100	85575795	1560	1560	1560	1560	0
135	20250325	184000	85575795	1560	1560	1560	1560	0
136	20250325	183900	85575795	1560	1560	1560	1560	0
137	20250325	183800	85575795	1560	1560	1560	1560	0
138	20250325	183700	85575795	1560	1560	1560	1560	0
139	20250325	183600	85575795	1560	1560	1560	1560	0
140	20250325	183500	85575795	1560	1560	1560	1560	0
141	20250325	183400	85575795	1560	1560	1560	1560	0
142	20250325	183300	85575795	1560	1560	1560	1560	0
143	20250325	183200	85575795	1560	1560	1560	1560	0
144	20250325	183100	85575795	1560	1560	1560	1560	0
145	20250325	183000	85575795	1560	1560	1560	1560	0
146	20250325	182900	85575795	1560	1560	1560	1560	0
147	20250325	182800	85575795	1560	1560	1560	1560	0
148	20250325	182700	85575795	1560	1560	1560	1560	0
149	20250325	182600	85575795	1560	1560	1560	1560	0
150	20250325	182500	85575795	1560	1560	1560	1560	0
151	20250325	182400	85575795	1560	1560	1560	1560	0
152	20250325	182300	85575795	1560	1560	1560	1560	4282
153	20250325	182200	85575795	1560	1560	1560	1560	0
154	20250325	182100	85575795	1560	1560	1560	1560	0
155	20250325	182000	85575795	1560	1560	1560	1560	0
156	20250325	181900	85575795	1560	1560	1560	1560	0
157	20250325	181800	85575795	1560	1560	1560	1560	0
158	20250325	181700	85575795	1560	1560	1560	1560	0
159	20250325	181600	85575795	1560	1560	1560	1560	0
160	20250325	181500	85575795	1560	1560	1560	1560	0
161	20250325	181400	85575795	1560	1560	1560	1560	0
162	20250325	181300	85575795	1560	1560	1560	1560	0
163	20250325	181200	85575795	1560	1560	1560	1560	0
164	20250325	181100	85575795	1560	1560	1560	1560	0
165	20250325	181000	85575795	1560	1560	1560	1560	0
166	20250325	180900	85575795	1560	1560	1560	1560	0
167	20250325	180800	85575795	1560	1560	1560	1560	0
168	20250325	180700	85575795	1560	1560	1560	1560	0
169	20250325	180600	85575795	1560	1560	1560	1560	0
170	20250325	180500	85575795	1560	1560	1560	1560	0
171	20250325	180400	85575795	1560	1560	1560	1560	0
172	20250325	180300	85575795	1560	1560	1560	1560	0
173	20250325	180200	85575795	1560	1560	1560	1560	0
174	20250325	180100	85575795	1560	1560	1560	1560	0
175	20250325	180000	85575795	1560	1560	1560	1560	0
176	20250325	175900	85575795	1560	1560	1560	1560	0
177	20250325	175800	85575795	1560	1560	1560	1560	0
178	20250325	175700	85575795	1560	1560	1560	1560	0
179	20250325	175600	85575795	1560	1560	1560	1560	0
180	20250325	175500	85575795	1560	1560	1560	1560	0
181	20250325	175400	85575795	1560	1560	1560	1560	0
182	20250325	175300	85575795	1560	1560	1560	1560	4282
183	20250325	175200	85575795	1560	1560	1560	1560	0
184	20250325	175100	85575795	1560	1560	1560	1560	0
185	20250325	175000	85575795	1560	1560	1560	1560	0
186	20250325	174900	85575795	1560	1560	1560	1560	0
187	20250325	174800	85575795	1560	1560	1560	1560	0
188	20250325	174700	85575795	1560	1560	1560	1560	0
189	20250325	174600	85575795	1560	1560	1560	1560	0
190	20250325	174500	85575795	1560	1560	1560	1560	0
191	20250325	174400	85575795	1560	1560	1560	1560	0
192	20250325	174300	85575795	1560	1560	1560	1560	0
193	20250325	174200	85575795	1560	1560	1560	1560	0
194	20250325	174100	85575795	1560	1560	1560	1560	0
195	20250325	174000	85575795	1560	1560	1560	1560	0
196	20250325	173900	85575795	1560	1560	1560	1560	0
197	20250325	173800	85575795	1560	1560	1560	1560	0
198	20250325	173700	85575795	1560	1560	1560	1560	0
199	20250325	173600	85575795	1560	1560	1560	1560	0
200	20250325	173500	85575795	1560	1560	1560	1560	0
201	20250325	173400	85575795	1560	1560	1560	1560	0
202	20250325	173300	85575795	1560	1560	1560	1560	0
203	20250325	173200	85575795	1560	1560	1560	1560	0
204	20250325	173100	85575795	1560	1560	1560	1560	0
205	20250325	173000	85575795	1560	1560	1560	1560	0
206	20250325	172900	85575795	1560	1560	1560	1560	0
207	20250325	172800	85575795	1560	1560	1560	1560	0
208	20250325	172700	85575795	1560	1560	1560	1560	0
209	20250325	172600	85575795	1560	1560	1560	1560	0
210	20250325	172500	85575795	1560	1560	1560	1560	0
211	20250325	172400	85575795	1560	1560	1560	1560	0
212	20250325	172300	85575795	1560	1560	1560	1560	4282
213	20250325	172200	85575795	1560	1560	1560	1560	0
214	20250325	172100	85575795	1560	1560	1560	1560	0
215	20250325	172000	85575795	1560	1560	1560	1560	0
216	20250325	171900	85575795	1560	1560	1560	1560	0
217	20250325	171800	85575795	1560	1560	1560	1560	0
218	20250325	171700	85575795	1560	1560	1560	1560	0
219	20250325	171600	85575795	1560	1560	1560	1560	0
220	20250325	171500	85575795	1560	1560	1560	1560	0
221	20250325	171400	85575795	1560	1560	1560	1560	0
222	20250325	171300	85575795	1560	1560	1560	1560	0
223	20250325	171200	85575795	1560	1560	1560	1560	0
224	20250325	171100	85575795	1560	1560	1560	1560	0
225	20250325	171000	85575795	1560	1560	1560	1560	0
226	20250325	170900	85575795	1560	1560	1560	1560	0
227	20250325	170800	85575795	1560	1560	1560	1560	0
228	20250325	170700	85575795	1560	1560	1560	1560	0
229	20250325	170600	85575795	1560	1560	1560	1560	0
230	20250325	170500	85575795	1560	1560	1560	1560	0
231	20250325	170400	85575795	1560	1560	1560	1560	0
232	20250325	170300	85575795	1560	1560	1560	1560	0
233	20250325	170200	85575795	1560	1560	1560	1560	0
234	20250325	170100	85575795	1560	1560	1560	1560	0
235	20250325	170000	85575795	1560	1560	1560	1560	0
236	20250325	165900	85575795	1560	1560	1560	1560	0
237	20250325	165800	85575795	1560	1560	1560	1560	0
238	20250325	165700	85575795	1560	1560	1560	1560	0
239	20250325	165600	85575795	1560	1560	1560	1560	0
240	20250325	165500	85575795	1560	1560	1560	1560	0
241	20250325	165400	85575795	1560	1560	1560	1560	0
242	20250325	165300	85575795	1560	1560	1560	1560	4282
243	20250325	165200	85575795	1560	1560	1560	1560	0
244	20250325	165100	85575795	1560	1560	1560	1560	0
245	20250325	165000	85575795	1560	1560	1560	1560	0
246	20250325	164900	85575795	1560	1560	1560	1560	0
247	20250325	164800	85575795	1560	1560	1560	1560	0
248	20250325	164700	85575795	1560	1560	1560	1560	0
249	20250325	164600	85575795	1560	1560	1560	1560	0
250	20250325	164500	85575795	1560	1560	1560	1560	0
251	20250325	164400	85575795	1560	1560	1560	1560	0
252	20250325	164300	85575795	1560	1560	1560	1560	0
253	20250325	164200	85575795	1560	1560	1560	1560	0
254	20250325	164100	85575795	1560	1560	1560	1560	0
255	20250325	164000	85575795	1560	1560	1560	1560	0
256	20250325	163900	85575795	1560	1560	1560	1560	0
257	20250325	163800	85575795	1560	1560	1560	1560	0
258	20250325	163700	85575795	1560	1560	1560	1560	0
259	20250325	163600	85575795	1560	1560	1560	1560	0
260	20250325	163500	85575795	1560	1560	1560	1560	0
261	20250325	163400	85575795	1560	1560	1560	1560	0
262	20250325	163300	85575795	1560	1560	1560	1560	0
263	20250325	163200	85575795	1560	1560	1560	1560	0
264	20250325	163100	85575795	1560	1560	1560	1560	0
265	20250325	163000	85575795	1560	1560	1560	1560	0
266	20250325	162900	85575795	1560	1560	1560	1560	0
267	20250325	162800	85575795	1560	1560	1560	1560	0
268	20250325	162700	85575795	1560	1560	1560	1560	0
269	20250325	162600	85575795	1560	1560	1560	1560	0
270	20250325	162500	85575795	1560	1560	1560	1560	0
271	20250325	162400	85575795	1560	1560	1560	1560	0
272	20250325	162300	85575795	1560	1560	1560	1560	4282
273	20250325	162200	85575795	1560	1560	1560	1560	0
274	20250325	162100	85575795	1560	1560	1560	1560	0
275	20250325	162000	85575795	1560	1560	1560	1560	0
276	20250325	161900	85575795	1560	1560	1560	1560	0
277	20250325	161800	85575795	1560	1560	1560	1560	0
278	20250325	161700	85575795	1560	1560	1560	1560	0
279	20250325	161600	85575795	1560	1560	1560	1560	0
280	20250325	161500	85575795	1560	1560	1560	1560	0
281	20250325	161400	85575795	1560	1560	1560	1560	0
282	20250325	161300	85575795	1560	1560	1560	1560	0
283	20250325	161200	85575795	1560	1560	1560	1560	0
284	20250325	161100	85575795	1560	1560	1560	1560	0
285	20250325	161000	85575795	1560	1560	1560	1560	0
286	20250325	160900	85575795	1560	1560	1560	1560	0
287	20250325	160800	85575795	1560	1560	1560	1560	0
288	20250325	160700	85575795	1560	1560	1560	1560	0
289	20250325	160600	85575795	1560	1560	1560	1560	0
290	20250325	160500	85575795	1560	1560	1560	1560	0
291	20250325	160400	85575795	1560	1560	1560	1560	0
292	20250325	160300	85575795	1560	1560	1560	1560	0
293	20250325	160200	85575795	1560	1560	1560	1560	0
294	20250325	160100	85575795	1560	1560	1560	1560	0
295	20250325	160000	85575795	1560	1560	1560	1560	0
296	20250325	155900	85575795	1560	1560	1560	1560	0
297	20250325	155800	85575795	1560	1560	1560	1560	0
298	20250325	155700	85575795	1560	1560	1560	1560	0
299	20250325	155600	85575795	1560	1560	1560	1560	0
300	20250325	155500	85575795	1560	1560	1560	1560	0
301	20250325	155400	85575795	1560	1560	1560	1560	0
302	20250325	155300	85575795	1560	1560	1560	1560	4282
303	20250325	155200	85575795	1560	1560	1560	1560	0
304	20250325	155100	85575795	1560	1560	1560	1560	0
305	20250325	155000	85575795	1560	1560	1560	1560	0
306	20250325	154900	85575795	1560	1560	1560	1560	0
307	20250325	154800	85575795	1560	1560	1560	1560	0
308	20250325	154700	85575795	1560	1560	1560	1560	0
309	20250325	154600	85575795	1560	1560	1560	1560	0
310	20250325	154500	85575795	1560	1560	1560	1560	0
311	20250325	154400	85575795	1560	1560	1560	1560	0
312	20250325	154300	85575795	1560	1560	1560	1560	0
313	20250325	154200	85575795	1560	1560	1560	1560	0
314	20250325	154100	85575795	1560	1560	1560	1560	0
315	20250325	154000	85575795	1560	1560	1560	1560	0
316	20250325	153900	85575795	1560	1560	1560	1560	0
317	20250325	153800	85575795	1560	1560	1560	1560	0
318	20250325	153700	85575795	1560	1560	1560	1560	0
319	20250325	153600	85575795	1560	1560	1560	1560	0
320	20250325	153500	85575795	1560	1560	1560	1560	0
321	20250325	153400	85575795	1560	1560	1560	1560	0
322	20250325	153300	85575795	1560	1560	1560	1560	0
323	20250325	153200	85575795	1560	1560	1560	1560	0
324	20250325	153100	85575795	1560	1560	1560	1560	0
325	20250325	153000	85575795	1560	1560	1560	1560	4282
326	20250325	152900	78895875	1554	1554	1554	1554	0
327	20250325	152800	78895875	1554	1554	1554	1554	0
328	20250325	152700	78895875	1554	1554	1554	1554	0
329	20250325	152600	78895875	1554	1554	1554	1554	0
330	20250325	152500	78895875	1554	1554	1554	1554	0
331	20250325	152400	78895875	1554	1554	1554	1554	0
332	20250325	152300	78895875	1554	1554	1554	1554	0
333	20250325	152200	78895875	1554	1554	1554	1554	0
334	20250325	152100	78895875	1554	1554	1554	1554	0
335	20250325	152000	78895875	1554	1554	1554	1554	0
336	20250325	151900	78895875	1554	1541	1554	1541	396
337	20250325	151800	78282946	1541	1545	1545	1541	418
338	20250325	151700	77638535	1545	1545	1545	1545	54
339	20250325	151600	77555105	1545	1545	1545	1545	54
340	20250325	151500	77471675	1545	1552	1552	1545	144
341	20250325	151400	77249069	1545	1545	1545	1545	24
342	20250325	151300	77211989	1545	1552	1552	1545	5
343	20250325	151200	77204257	1545	1552	1552	1545	12
344	20250325	151100	77185710	1545	1545	1545	1545	0
345	20250325	151000	77185710	1545	1545	1545	1545	4
346	20250325	150900	77179530	1553	1552	1553	1552	20
347	20250325	150800	77148484	1545	1545	1545	1545	78
348	20250325	150700	77027974	1545	1545	1545	1545	7
349	20250325	150600	77017159	1545	1545	1545	1545	0
350	20250325	150500	77017159	1545	1545	1545	1545	8
351	20250325	150400	77004799	1548	1548	1548	1548	0
352	20250325	150300	77004799	1548	1548	1548	1548	0
353	20250325	150200	77004799	1548	1545	1548	1545	112
354	20250325	150100	76831477	1545	1545	1545	1545	8
355	20250325	150000	76819117	1548	1548	1548	1548	0
356	20250325	145900	76819117	1548	1545	1548	1545	582
357	20250325	145800	75919831	1545	1542	1545	1542	402
358	20250325	145700	75298753	1545	1545	1545	1545	0
359	20250325	145600	75298753	1545	1542	1545	1542	34
360	20250325	145500	75246277	1541	1543	1543	1541	725
361	20250325	145400	74128256	1543	1547	1547	1543	2947
362	20250325	145300	69578647	1548	1547	1548	1547	17
363	20250325	145200	69552347	1547	1547	1547	1547	184
364	20250325	145100	69267699	1548	1548	1548	1548	0
365	20250325	145000	69267699	1548	1548	1548	1548	0
366	20250325	144900	69267699	1548	1549	1549	1548	400
367	20250325	144800	68648495	1550	1550	1550	1550	0
368	20250325	144700	68648495	1550	1550	1550	1550	0
369	20250325	144600	68648495	1550	1550	1550	1550	45
370	20250325	144500	68578745	1549	1549	1549	1549	0
371	20250325	144400	68578745	1549	1549	1549	1549	0
372	20250325	144300	68578745	1549	1549	1549	1549	12
373	20250325	144200	68560157	1549	1549	1549	1549	2
374	20250325	144100	68557059	1549	1549	1549	1549	0
375	20250325	144000	68557059	1549	1549	1549	1549	0
376	20250325	143900	68557059	1549	1549	1549	1549	9
377	20250325	143800	68543118	1549	1549	1549	1549	84
378	20250325	143700	68413002	1549	1549	1549	1549	4
379	20250325	143600	68406806	1549	1549	1549	1549	36
380	20250325	143500	68351042	1549	1549	1549	1549	0
381	20250325	143400	68351042	1549	1549	1549	1549	18
382	20250325	143300	68323160	1549	1550	1550	1549	418
383	20250325	143200	67675664	1550	1550	1550	1550	4
384	20250325	143100	67669464	1555	1555	1555	1555	0
385	20250325	143000	67669464	1555	1555	1555	1555	1
386	20250325	142900	67667909	1552	1552	1552	1552	0
387	20250325	142800	67667909	1552	1552	1552	1552	0
388	20250325	142700	67667909	1552	1552	1552	1552	0
389	20250325	142600	67667909	1552	1552	1552	1552	3
390	20250325	142500	67663253	1552	1552	1552	1552	10
391	20250325	142400	67647733	1550	1550	1550	1550	124
392	20250325	142300	67455533	1550	1550	1550	1550	46
393	20250325	142200	67384233	1550	1550	1550	1550	0
394	20250325	142100	67384233	1550	1550	1550	1550	4
395	20250325	142000	67378033	1550	1550	1550	1550	0
396	20250325	141900	67378033	1550	1550	1550	1550	0
397	20250325	141800	67378033	1550	1550	1550	1550	8
398	20250325	141700	67365633	1549	1549	1549	1549	0
399	20250325	141600	67365633	1549	1549	1549	1549	0
400	20250325	141500	67365633	1549	1549	1549	1549	0
401	20250325	141400	67365633	1549	1549	1549	1549	0
402	20250325	141300	67365633	1549	1549	1549	1549	0
403	20250325	141200	67365633	1549	1549	1549	1549	0
404	20250325	141100	67365633	1549	1549	1549	1549	0
405	20250325	141000	67365633	1549	1549	1549	1549	0
406	20250325	140900	67365633	1549	1549	1549	1549	0
407	20250325	140800	67365633	1549	1549	1549	1549	0
408	20250325	140700	67365633	1549	1549	1549	1549	0
409	20250325	140600	67365633	1549	1549	1549	1549	0
410	20250325	140500	67365633	1549	1549	1549	1549	0
411	20250325	140400	67365633	1549	1549	1549	1549	0
412	20250325	140300	67365633	1549	1549	1549	1549	0
413	20250325	140200	67365633	1549	1549	1549	1549	0
414	20250325	140100	67365633	1549	1549	1549	1549	0
415	20250325	140000	67365633	1549	1549	1549	1549	0
416	20250325	135900	67365633	1549	1549	1549	1549	0
417	20250325	135800	67365633	1549	1549	1549	1549	0
418	20250325	135700	67365633	1549	1551	1551	1549	478
419	20250325	135600	66625026	1550	1550	1550	1550	0
420	20250325	135500	66625026	1550	1550	1550	1550	0
421	20250325	135400	66625026	1550	1550	1550	1550	0
422	20250325	135300	66625026	1550	1550	1550	1550	0
423	20250325	135200	66625026	1550	1550	1550	1550	0
424	20250325	135100	66625026	1550	1550	1550	1550	0
425	20250325	135000	66625026	1550	1550	1550	1550	0
426	20250325	134900	66625026	1550	1550	1550	1550	0
427	20250325	134800	66625026	1550	1550	1550	1550	0
428	20250325	134700	66625026	1550	1550	1550	1550	0
429	20250325	134600	66625026	1550	1550	1550	1550	0
430	20250325	134500	66625026	1550	1550	1550	1550	0
431	20250325	134400	66625026	1550	1550	1550	1550	0
432	20250325	134300	66625026	1550	1550	1550	1550	2
433	20250325	134200	66621926	1550	1550	1550	1550	0
434	20250325	134100	66621926	1550	1550	1550	1550	0
435	20250325	134000	66621926	1550	1550	1550	1550	0
436	20250325	133900	66621926	1550	1550	1550	1550	0
437	20250325	133800	66621926	1550	1550	1550	1550	0
438	20250325	133700	66621926	1550	1550	1550	1550	0
439	20250325	133600	66621926	1550	1550	1550	1550	0
440	20250325	133500	66621926	1550	1550	1550	1550	0
441	20250325	133400	66621926	1550	1550	1550	1550	0
442	20250325	133300	66621926	1550	1550	1550	1550	0
443	20250325	133200	66621926	1550	1550	1550	1550	452
444	20250325	133100	65921326	1550	1550	1550	1550	954
445	20250325	133000	64442626	1550	1550	1550	1550	857
446	20250325	132900	63114276	1550	1550	1550	1549	722
447	20250325	132800	61995202	1550	1550	1550	1549	40
448	20250325	132700	61933218	1550	1554	1554	1549	5424
449	20250325	132600	53522830	1554	1554	1554	1554	0
450	20250325	132500	53522830	1554	1554	1554	1554	0
451	20250325	132400	53522830	1554	1554	1554	1554	0
452	20250325	132300	53522830	1554	1554	1554	1554	0
453	20250325	132200	53522830	1554	1554	1554	1554	0
454	20250325	132100	53522830	1554	1554	1554	1554	0
455	20250325	132000	53522830	1554	1554	1554	1554	0
456	20250325	131900	53522830	1554	1554	1554	1554	0
457	20250325	131800	53522830	1554	1554	1554	1554	0
458	20250325	131700	53522830	1554	1554	1554	1554	0
459	20250325	131600	53522830	1554	1554	1554	1554	0
460	20250325	131500	53522830	1554	1554	1554	1554	1
461	20250325	131400	53521276	1559	1559	1559	1559	0
462	20250325	131300	53521276	1559	1559	1559	1559	0
463	20250325	131200	53521276	1559	1559	1559	1559	0
464	20250325	131100	53521276	1559	1559	1559	1559	0
465	20250325	131000	53521276	1559	1559	1559	1559	0
466	20250325	130900	53521276	1559	1559	1559	1559	0
467	20250325	130800	53521276	1559	1559	1559	1559	0
468	20250325	130700	53521276	1559	1559	1559	1559	0
469	20250325	130600	53521276	1559	1559	1559	1559	0
470	20250325	130500	53521276	1559	1559	1559	1559	0
471	20250325	130400	53521276	1559	1559	1559	1559	0
472	20250325	130300	53521276	1559	1559	1559	1559	0
473	20250325	130200	53521276	1559	1559	1559	1559	0
474	20250325	130100	53521276	1559	1559	1559	1559	0
475	20250325	130000	53521276	1559	1559	1559	1559	0
476	20250325	125900	53521276	1559	1559	1559	1559	0
477	20250325	125800	53521276	1559	1559	1559	1559	0
478	20250325	125700	53521276	1559	1559	1559	1559	0
479	20250325	125600	53521276	1559	1559	1559	1559	0
480	20250325	125500	53521276	1559	1559	1559	1559	0
481	20250325	125400	53521276	1559	1559	1559	1559	0
482	20250325	125300	53521276	1559	1559	1559	1559	0
483	20250325	125200	53521276	1559	1559	1559	1559	0
484	20250325	125100	53521276	1559	1559	1559	1559	0
485	20250325	125000	53521276	1559	1559	1559	1559	0
486	20250325	124900	53521276	1559	1559	1559	1559	0
487	20250325	124800	53521276	1559	1559	1559	1559	0
488	20250325	124700	53521276	1559	1559	1559	1559	0
489	20250325	124600	53521276	1559	1559	1559	1559	0
490	20250325	124500	53521276	1559	1559	1559	1559	0
491	20250325	124400	53521276	1559	1559	1559	1559	10
492	20250325	124300	53505686	1553	1553	1553	1553	0
493	20250325	124200	53505686	1553	1553	1553	1553	0
494	20250325	124100	53505686	1553	1553	1553	1553	0
495	20250325	124000	53505686	1553	1553	1553	1553	0
496	20250325	123900	53505686	1553	1553	1553	1553	0
497	20250325	123800	53505686	1553	1553	1553	1553	2
498	20250325	123700	53502580	1559	1559	1559	1559	0
499	20250325	123600	53502580	1559	1559	1559	1559	0
500	20250325	123500	53502580	1559	1559	1559	1559	0
501	20250325	123400	53502580	1559	1552	1559	1552	22
502	20250325	123300	53468289	1552	1552	1552	1552	0
503	20250325	123200	53468289	1552	1552	1552	1552	1451
504	20250325	123100	51216337	1552	1552	1552	1552	132
505	20250325	123000	51011473	1552	1552	1552	1552	52
506	20250325	122900	50930769	1552	1552	1552	1552	365
507	20250325	122800	50364289	1552	1552	1552	1552	0
508	20250325	122700	50364289	1552	1552	1552	1552	0
509	20250325	122600	50364289	1552	1553	1553	1552	7
510	20250325	122500	50353421	1553	1553	1553	1553	0
511	20250325	122400	50353421	1553	1553	1553	1553	25
512	20250325	122300	50314596	1552	1552	1552	1552	0
513	20250325	122200	50314596	1552	1552	1552	1552	0
514	20250325	122100	50314596	1552	1552	1552	1552	0
515	20250325	122000	50314596	1552	1552	1552	1552	0
516	20250325	121900	50314596	1552	1552	1552	1552	0
517	20250325	121800	50314596	1552	1552	1552	1552	0
518	20250325	121700	50314596	1552	1552	1552	1552	0
519	20250325	121600	50314596	1552	1555	1555	1552	2
520	20250325	121500	50311489	1559	1559	1559	1559	0
521	20250325	121400	50311489	1559	1559	1559	1559	0
522	20250325	121300	50311489	1559	1559	1559	1559	0
523	20250325	121200	50311489	1559	1559	1559	1559	0
524	20250325	121100	50311489	1559	1559	1559	1559	0
525	20250325	121000	50311489	1559	1559	1559	1559	64
526	20250325	120900	50211713	1559	1559	1559	1559	0
527	20250325	120800	50211713	1559	1559	1559	1559	10
528	20250325	120700	50196123	1552	1552	1552	1552	0
529	20250325	120600	50196123	1552	1552	1552	1552	0
530	20250325	120500	50196123	1552	1552	1552	1552	0
531	20250325	120400	50196123	1552	1552	1552	1552	0
532	20250325	120300	50196123	1552	1552	1552	1552	0
533	20250325	120200	50196123	1552	1552	1552	1552	0
534	20250325	120100	50196123	1552	1552	1552	1552	0
535	20250325	120000	50196123	1552	1552	1552	1552	0
536	20250325	115900	50196123	1552	1552	1552	1552	0
537	20250325	115800	50196123	1552	1552	1552	1552	0
538	20250325	115700	50196123	1552	1552	1552	1552	231
539	20250325	115600	49837611	1552	1552	1552	1552	5
540	20250325	115500	49829851	1552	1552	1552	1552	335
541	20250325	115400	49309931	1552	1552	1552	1552	1157
542	20250325	115300	47514267	1552	1555	1555	1552	191
543	20250325	115200	47217488	1555	1556	1556	1555	53
544	20250325	115100	47135024	1564	1564	1564	1564	0
545	20250325	115000	47135024	1564	1564	1564	1564	0
546	20250325	114900	47135024	1564	1564	1564	1564	1
547	20250325	114800	47133460	1555	1555	1555	1555	0
548	20250325	114700	47133460	1555	1555	1555	1555	0
549	20250325	114600	47133460	1555	1555	1555	1555	0
550	20250325	114500	47133460	1555	1561	1561	1554	601
551	20250325	114400	46198872	1554	1554	1554	1554	0
552	20250325	114300	46198872	1554	1554	1554	1554	0
553	20250325	114200	46198872	1554	1554	1554	1554	0
554	20250325	114100	46198872	1554	1554	1554	1554	0
555	20250325	114000	46198872	1554	1554	1554	1554	0
556	20250325	113900	46198872	1554	1554	1554	1554	0
557	20250325	113800	46198872	1554	1554	1554	1554	0
558	20250325	113700	46198872	1554	1569	1569	1554	4
559	20250325	113600	46192641	1570	1568	1570	1568	3000
560	20250325	113500	41485932	1568	1567	1568	1567	5000
561	20250325	113400	33646032	1567	1567	1567	1567	0
562	20250325	113300	33646032	1567	1559	1567	1550	5019
563	20250325	113200	25845814	1559	1559	1559	1559	0
564	20250325	113100	25845814	1559	1559	1559	1559	0
565	20250325	113000	25845814	1559	1559	1559	1559	0
566	20250325	112900	25845814	1559	1559	1559	1559	0
567	20250325	112800	25845814	1559	1566	1566	1559	18
568	20250325	112700	25817668	1566	1566	1566	1566	2000
569	20250325	112600	22685668	1567	1567	1567	1567	50
570	20250325	112500	22607318	1567	1567	1567	1567	0
571	20250325	112400	22607318	1567	1567	1567	1567	68
572	20250325	112300	22500762	1568	1568	1568	1568	0
573	20250325	112200	22500762	1568	1568	1568	1568	0
574	20250325	112100	22500762	1568	1568	1568	1568	0
575	20250325	112000	22500762	1568	1568	1568	1568	0
576	20250325	111900	22500762	1568	1568	1568	1568	0
577	20250325	111800	22500762	1568	1568	1568	1568	0
578	20250325	111700	22500762	1568	1568	1568	1568	0
579	20250325	111600	22500762	1568	1568	1568	1568	0
580	20250325	111500	22500762	1568	1568	1568	1568	0
581	20250325	111400	22500762	1568	1568	1568	1568	0
582	20250325	111300	22500762	1568	1568	1568	1568	0
583	20250325	111200	22500762	1568	1568	1568	1568	0
584	20250325	111100	22500762	1568	1568	1568	1568	1
585	20250325	111000	22499194	1568	1568	1568	1568	0
586	20250325	110900	22499194	1568	1568	1568	1568	0
587	20250325	110800	22499194	1568	1568	1568	1568	0
588	20250325	110700	22499194	1568	1568	1568	1568	0
589	20250325	110600	22499194	1568	1568	1568	1568	0
590	20250325	110500	22499194	1568	1568	1568	1568	0
591	20250325	110400	22499194	1568	1568	1568	1568	0
592	20250325	110300	22499194	1568	1568	1568	1568	0
593	20250325	110200	22499194	1568	1568	1568	1568	0
594	20250325	110100	22499194	1568	1568	1568	1568	0
595	20250325	110000	22499194	1568	1568	1568	1568	38
596	20250325	105900	22439610	1568	1568	1568	1568	13
597	20250325	105800	22419226	1568	1568	1568	1568	51
598	20250325	105700	22339258	1568	1568	1568	1568	53
599	20250325	105600	22256154	1568	1568	1568	1568	0
600	20250325	105500	22256154	1568	1568	1568	1568	0
601	20250325	105400	22256154	1568	1568	1568	1568	0
602	20250325	105300	22256154	1568	1568	1568	1568	0
603	20250325	105200	22256154	1568	1568	1568	1568	0
604	20250325	105100	22256154	1568	1568	1568	1568	1
605	20250325	105000	22254586	1567	1567	1567	1567	0
606	20250325	104900	22254586	1567	1567	1568	1567	46
607	20250325	104800	22182490	1567	1567	1567	1567	0
608	20250325	104700	22182490	1567	1567	1567	1567	0
609	20250325	104600	22182490	1567	1567	1567	1567	0
610	20250325	104500	22182490	1567	1567	1567	1567	0
611	20250325	104400	22182490	1567	1567	1567	1567	0
612	20250325	104300	22182490	1567	1565	1567	1565	318
613	20250325	104200	21684692	1557	1557	1557	1557	0
614	20250325	104100	21684692	1557	1557	1557	1557	0
615	20250325	104000	21684692	1557	1557	1557	1557	0
616	20250325	103900	21684692	1557	1557	1557	1557	0
617	20250325	103800	21684692	1557	1562	1562	1557	1196
618	20250325	103700	19821388	1559	1559	1559	1559	0
619	20250325	103600	19821388	1559	1559	1559	1559	0
620	20250325	103500	19821388	1559	1559	1559	1559	109
621	20250325	103400	19651457	1560	1560	1560	1560	10
622	20250325	103300	19635857	1560	1560	1560	1560	1
623	20250325	103200	19634297	1560	1561	1561	1560	232
624	20250325	103100	19272376	1561	1561	1561	1561	0
625	20250325	103000	19272376	1561	1561	1561	1561	0
626	20250325	102900	19272376	1561	1561	1561	1561	35
627	20250325	102800	19217741	1561	1561	1561	1561	0
628	20250325	102700	19217741	1561	1561	1561	1561	0
629	20250325	102600	19217741	1561	1561	1561	1561	0
630	20250325	102500	19217741	1561	1561	1561	1561	0
631	20250325	102400	19217741	1561	1561	1561	1561	0
632	20250325	102300	19217741	1561	1561	1561	1561	25
633	20250325	102200	19178716	1562	1562	1562	1562	0
634	20250325	102100	19178716	1562	1562	1562	1562	0
635	20250325	102000	19178716	1562	1562	1562	1562	0
636	20250325	101900	19178716	1562	1562	1562	1562	0
637	20250325	101800	19178716	1562	1562	1562	1562	0
638	20250325	101700	19178716	1562	1562	1562	1562	0
639	20250325	101600	19178716	1562	1562	1562	1562	0
640	20250325	101500	19178716	1562	1562	1562	1562	0
641	20250325	101400	19178716	1562	1562	1562	1562	0
642	20250325	101300	19178716	1562	1562	1562	1562	0
643	20250325	101200	19178716	1562	1562	1562	1562	3
644	20250325	101100	19174030	1559	1559	1559	1559	0
645	20250325	101000	19174030	1559	1559	1559	1559	0
646	20250325	100900	19174030	1559	1559	1559	1559	0
647	20250325	100800	19174030	1559	1559	1559	1559	10
648	20250325	100700	19158440	1563	1563	1563	1563	0
649	20250325	100600	19158440	1563	1563	1563	1563	0
650	20250325	100500	19158440	1563	1563	1563	1563	0
651	20250325	100400	19158440	1563	1563	1563	1563	0
652	20250325	100300	19158440	1563	1563	1563	1563	0
653	20250325	100200	19158440	1563	1563	1563	1563	5
654	20250325	100100	19150625	1558	1562	1562	1558	501
655	20250325	100000	18369672	1564	1564	1564	1564	0
656	20250325	095900	18369672	1564	1564	1564	1564	0
657	20250325	095800	18369672	1564	1564	1564	1564	0
658	20250325	095700	18369672	1564	1564	1564	1564	0
659	20250325	095600	18369672	1564	1564	1564	1564	0
660	20250325	095500	18369672	1564	1564	1564	1564	41
661	20250325	095400	18305548	1562	1562	1562	1562	0
662	20250325	095300	18305548	1562	1562	1562	1562	0
663	20250325	095200	18305548	1562	1562	1562	1562	900
664	20250325	095100	16899748	1562	1562	1562	1562	104
665	20250325	095000	16737300	1564	1564	1564	1564	0
666	20250325	094900	16737300	1564	1564	1564	1564	0
667	20250325	094800	16737300	1564	1564	1564	1564	0
668	20250325	094700	16737300	1564	1564	1564	1564	0
669	20250325	094600	16737300	1564	1564	1564	1564	2
670	20250325	094500	16734172	1564	1564	1564	1564	5
671	20250325	094400	16726352	1564	1564	1564	1564	10
672	20250325	094300	16710712	1564	1564	1564	1564	0
673	20250325	094200	16710712	1564	1564	1564	1564	0
674	20250325	094100	16710712	1564	1564	1564	1564	0
675	20250325	094000	16710712	1564	1564	1564	1564	0
676	20250325	093900	16710712	1564	1564	1564	1564	0
677	20250325	093800	16710712	1564	1564	1564	1564	0
678	20250325	093700	16710712	1564	1564	1564	1564	1
679	20250325	093600	16709148	1564	1564	1564	1564	5
680	20250325	093500	16701328	1561	1561	1561	1561	0
681	20250325	093400	16701328	1561	1561	1561	1561	0
682	20250325	093300	16701328	1561	1561	1561	1561	490
683	20250325	093200	15936438	1558	1558	1558	1558	188
684	20250325	093100	15643534	1559	1561	1561	1559	258
685	20250325	093000	15241214	1561	1561	1561	1561	0
686	20250325	092900	15241214	1561	1563	1563	1561	55
687	20250325	092800	15155345	1563	1563	1563	1563	0
688	20250325	092700	15155345	1563	1563	1563	1563	11
689	20250325	092600	15138152	1562	1562	1562	1562	0
690	20250325	092500	15138152	1562	1562	1562	1562	0
691	20250325	092400	15138152	1562	1562	1562	1562	0
692	20250325	092300	15138152	1562	1562	1562	1562	18
693	20250325	092200	15110036	1563	1565	1565	1563	38
694	20250325	092100	15050635	1565	1565	1565	1565	0
695	20250325	092000	15050635	1565	1565	1565	1565	2
696	20250325	091900	15047505	1570	1570	1570	1570	0
697	20250325	091800	15047505	1570	1569	1570	1569	12
698	20250325	091700	15028673	1565	1565	1565	1565	0
699	20250325	091600	15028673	1565	1570	1570	1565	14
700	20250325	091500	15006703	1565	1565	1565	1565	0
701	20250325	091400	15006703	1565	1566	1566	1565	11
702	20250325	091300	14989485	1570	1569	1570	1569	22
703	20250325	091200	14954965	1565	1565	1565	1565	4
704	20250325	091100	14948705	1569	1569	1569	1569	0
705	20250325	091000	14948705	1569	1569	1569	1569	0
706	20250325	090900	14948705	1569	1565	1569	1565	5
707	20250325	090800	14940872	1565	1565	1565	1565	1
708	20250325	090700	14939307	1570	1570	1570	1570	1
709	20250325	090600	14937737	1560	1560	1560	1560	560
710	20250325	090500	14064137	1572	1572	1572	1572	2
711	20250325	090400	14060993	1560	1561	1561	1560	469
712	20250325	090300	13329212	1573	1574	1574	1573	308
713	20250325	090200	12844432	1574	1574	1574	1574	2
714	20250325	090100	12841284	1555	1558	1558	1555	1204
715	20250325	090000	10968950	1575	1555	1575	1555	7034