KissMeData/017550/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	190400	71516864	1875	1875	1875	1875	4044
3	20250324	190300	71516864	1875	1875	1875	1875	0
4	20250324	190200	71516864	1875	1875	1875	1875	0
5	20250324	190100	71516864	1875	1875	1875	1875	0
6	20250324	190000	71516864	1875	1875	1875	1875	0
7	20250324	185900	71516864	1875	1875	1875	1875	0
8	20250324	185800	71516864	1875	1875	1875	1875	0
9	20250324	185700	71516864	1875	1875	1875	1875	0
10	20250324	185600	71516864	1875	1875	1875	1875	0
11	20250324	185500	71516864	1875	1875	1875	1875	0
12	20250324	185400	71516864	1875	1875	1875	1875	0
13	20250324	185300	71516864	1875	1875	1875	1875	0
14	20250324	185200	71516864	1875	1875	1875	1875	0
15	20250324	185100	71516864	1875	1875	1875	1875	0
16	20250324	185000	71516864	1875	1875	1875	1875	0
17	20250324	184900	71516864	1875	1875	1875	1875	0
18	20250324	184800	71516864	1875	1875	1875	1875	0
19	20250324	184700	71516864	1875	1875	1875	1875	0
20	20250324	184600	71516864	1875	1875	1875	1875	0
21	20250324	184500	71516864	1875	1875	1875	1875	0
22	20250324	184400	71516864	1875	1875	1875	1875	0
23	20250324	184300	71516864	1875	1875	1875	1875	0
24	20250324	184200	71516864	1875	1875	1875	1875	0
25	20250324	184100	71516864	1875	1875	1875	1875	0
26	20250324	184000	71516864	1875	1875	1875	1875	0
27	20250324	183900	71516864	1875	1875	1875	1875	0
28	20250324	183800	71516864	1875	1875	1875	1875	0
29	20250324	183700	71516864	1875	1875	1875	1875	0
30	20250324	183600	71516864	1875	1875	1875	1875	0
31	20250324	183500	71516864	1875	1875	1875	1875	0
32	20250324	183400	71516864	1875	1875	1875	1875	4044
33	20250324	183300	71516864	1875	1875	1875	1875	0
34	20250324	183200	71516864	1875	1875	1875	1875	0
35	20250324	183100	71516864	1875	1875	1875	1875	0
36	20250324	183000	71516864	1875	1875	1875	1875	0
37	20250324	182900	71516864	1875	1875	1875	1875	0
38	20250324	182800	71516864	1875	1875	1875	1875	0
39	20250324	182700	71516864	1875	1875	1875	1875	0
40	20250324	182600	71516864	1875	1875	1875	1875	0
41	20250324	182500	71516864	1875	1875	1875	1875	0
42	20250324	182400	71516864	1875	1875	1875	1875	0
43	20250324	182300	71516864	1875	1875	1875	1875	0
44	20250324	182200	71516864	1875	1875	1875	1875	0
45	20250324	182100	71516864	1875	1875	1875	1875	0
46	20250324	182000	71516864	1875	1875	1875	1875	0
47	20250324	181900	71516864	1875	1875	1875	1875	0
48	20250324	181800	71516864	1875	1875	1875	1875	0
49	20250324	181700	71516864	1875	1875	1875	1875	0
50	20250324	181600	71516864	1875	1875	1875	1875	0
51	20250324	181500	71516864	1875	1875	1875	1875	0
52	20250324	181400	71516864	1875	1875	1875	1875	0
53	20250324	181300	71516864	1875	1875	1875	1875	0
54	20250324	181200	71516864	1875	1875	1875	1875	0
55	20250324	181100	71516864	1875	1875	1875	1875	0
56	20250324	181000	71516864	1875	1875	1875	1875	0
57	20250324	180900	71516864	1875	1875	1875	1875	0
58	20250324	180800	71516864	1875	1875	1875	1875	0
59	20250324	180700	71516864	1875	1875	1875	1875	0
60	20250324	180600	71516864	1875	1875	1875	1875	0
61	20250324	180500	71516864	1875	1875	1875	1875	0
62	20250324	180400	71516864	1875	1875	1875	1875	4044
63	20250324	180300	71516864	1875	1875	1875	1875	0
64	20250324	180200	71516864	1875	1875	1875	1875	0
65	20250324	180100	71516864	1875	1875	1875	1875	0
66	20250324	180000	71516864	1875	1875	1875	1875	0
67	20250324	175900	71516864	1875	1875	1875	1875	0
68	20250324	175800	71516864	1875	1875	1875	1875	0
69	20250324	175700	71516864	1875	1875	1875	1875	0
70	20250324	175600	71516864	1875	1875	1875	1875	0
71	20250324	175500	71516864	1875	1875	1875	1875	0
72	20250324	175400	71516864	1875	1875	1875	1875	0
73	20250324	175300	71516864	1875	1875	1875	1875	0
74	20250324	175200	71516864	1875	1875	1875	1875	0
75	20250324	175100	71516864	1875	1875	1875	1875	0
76	20250324	175000	71516864	1875	1875	1875	1875	0
77	20250324	174900	71516864	1875	1875	1875	1875	0
78	20250324	174800	71516864	1875	1875	1875	1875	0
79	20250324	174700	71516864	1875	1875	1875	1875	0
80	20250324	174600	71516864	1875	1875	1875	1875	0
81	20250324	174500	71516864	1875	1875	1875	1875	0
82	20250324	174400	71516864	1875	1875	1875	1875	0
83	20250324	174300	71516864	1875	1875	1875	1875	0
84	20250324	174200	71516864	1875	1875	1875	1875	0
85	20250324	174100	71516864	1875	1875	1875	1875	0
86	20250324	174000	71516864	1875	1875	1875	1875	0
87	20250324	173900	71516864	1875	1875	1875	1875	0
88	20250324	173800	71516864	1875	1875	1875	1875	0
89	20250324	173700	71516864	1875	1875	1875	1875	0
90	20250324	173600	71516864	1875	1875	1875	1875	0
91	20250324	173500	71516864	1875	1875	1875	1875	0
92	20250324	173400	71516864	1875	1875	1875	1875	4044
93	20250324	173300	71516864	1875	1875	1875	1875	0
94	20250324	173200	71516864	1875	1875	1875	1875	0
95	20250324	173100	71516864	1875	1875	1875	1875	0
96	20250324	173000	71516864	1875	1875	1875	1875	0
97	20250324	172900	71516864	1875	1875	1875	1875	0
98	20250324	172800	71516864	1875	1875	1875	1875	0
99	20250324	172700	71516864	1875	1875	1875	1875	0
100	20250324	172600	71516864	1875	1875	1875	1875	0
101	20250324	172500	71516864	1875	1875	1875	1875	0
102	20250324	172400	71516864	1875	1875	1875	1875	0
103	20250324	172300	71516864	1875	1875	1875	1875	0
104	20250324	172200	71516864	1875	1875	1875	1875	0
105	20250324	172100	71516864	1875	1875	1875	1875	0
106	20250324	172000	71516864	1875	1875	1875	1875	0
107	20250324	171900	71516864	1875	1875	1875	1875	0
108	20250324	171800	71516864	1875	1875	1875	1875	0
109	20250324	171700	71516864	1875	1875	1875	1875	0
110	20250324	171600	71516864	1875	1875	1875	1875	0
111	20250324	171500	71516864	1875	1875	1875	1875	0
112	20250324	171400	71516864	1875	1875	1875	1875	0
113	20250324	171300	71516864	1875	1875	1875	1875	0
114	20250324	171200	71516864	1875	1875	1875	1875	0
115	20250324	171100	71516864	1875	1875	1875	1875	0
116	20250324	171000	71516864	1875	1875	1875	1875	0
117	20250324	170900	71516864	1875	1875	1875	1875	0
118	20250324	170800	71516864	1875	1875	1875	1875	0
119	20250324	170700	71516864	1875	1875	1875	1875	0
120	20250324	170600	71516864	1875	1875	1875	1875	0
121	20250324	170500	71516864	1875	1875	1875	1875	0
122	20250324	170400	71516864	1875	1875	1875	1875	4044
123	20250324	170300	71516864	1875	1875	1875	1875	0
124	20250324	170200	71516864	1875	1875	1875	1875	0
125	20250324	170100	71516864	1875	1875	1875	1875	0
126	20250324	170000	71516864	1875	1875	1875	1875	0
127	20250324	165900	71516864	1875	1875	1875	1875	0
128	20250324	165800	71516864	1875	1875	1875	1875	0
129	20250324	165700	71516864	1875	1875	1875	1875	0
130	20250324	165600	71516864	1875	1875	1875	1875	0
131	20250324	165500	71516864	1875	1875	1875	1875	0
132	20250324	165400	71516864	1875	1875	1875	1875	0
133	20250324	165300	71516864	1875	1875	1875	1875	0
134	20250324	165200	71516864	1875	1875	1875	1875	0
135	20250324	165100	71516864	1875	1875	1875	1875	0
136	20250324	165000	71516864	1875	1875	1875	1875	0
137	20250324	164900	71516864	1875	1875	1875	1875	0
138	20250324	164800	71516864	1875	1875	1875	1875	0
139	20250324	164700	71516864	1875	1875	1875	1875	0
140	20250324	164600	71516864	1875	1875	1875	1875	0
141	20250324	164500	71516864	1875	1875	1875	1875	0
142	20250324	164400	71516864	1875	1875	1875	1875	0
143	20250324	164300	71516864	1875	1875	1875	1875	0
144	20250324	164200	71516864	1875	1875	1875	1875	0
145	20250324	164100	71516864	1875	1875	1875	1875	0
146	20250324	164000	71516864	1875	1875	1875	1875	0
147	20250324	163900	71516864	1875	1875	1875	1875	0
148	20250324	163800	71516864	1875	1875	1875	1875	0
149	20250324	163700	71516864	1875	1875	1875	1875	0
150	20250324	163600	71516864	1875	1875	1875	1875	0
151	20250324	163500	71516864	1875	1875	1875	1875	0
152	20250324	163400	71516864	1875	1875	1875	1875	4044
153	20250324	163300	71516864	1875	1875	1875	1875	0
154	20250324	163200	71516864	1875	1875	1875	1875	0
155	20250324	163100	71516864	1875	1875	1875	1875	0
156	20250324	163000	71516864	1875	1875	1875	1875	0
157	20250324	162900	71516864	1875	1875	1875	1875	0
158	20250324	162800	71516864	1875	1875	1875	1875	0
159	20250324	162700	71516864	1875	1875	1875	1875	0
160	20250324	162600	71516864	1875	1875	1875	1875	0
161	20250324	162500	71516864	1875	1875	1875	1875	0
162	20250324	162400	71516864	1875	1875	1875	1875	0
163	20250324	162300	71516864	1875	1875	1875	1875	0
164	20250324	162200	71516864	1875	1875	1875	1875	0
165	20250324	162100	71516864	1875	1875	1875	1875	0
166	20250324	162000	71516864	1875	1875	1875	1875	0
167	20250324	161900	71516864	1875	1875	1875	1875	0
168	20250324	161800	71516864	1875	1875	1875	1875	0
169	20250324	161700	71516864	1875	1875	1875	1875	0
170	20250324	161600	71516864	1875	1875	1875	1875	0
171	20250324	161500	71516864	1875	1875	1875	1875	0
172	20250324	161400	71516864	1875	1875	1875	1875	0
173	20250324	161300	71516864	1875	1875	1875	1875	0
174	20250324	161200	71516864	1875	1875	1875	1875	0
175	20250324	161100	71516864	1875	1875	1875	1875	0
176	20250324	161000	71516864	1875	1875	1875	1875	0
177	20250324	160900	71516864	1875	1875	1875	1875	0
178	20250324	160800	71516864	1875	1875	1875	1875	0
179	20250324	160700	71516864	1875	1875	1875	1875	0
180	20250324	160600	71516864	1875	1875	1875	1875	0
181	20250324	160500	71516864	1875	1875	1875	1875	0
182	20250324	160400	71516864	1875	1875	1875	1875	4044
183	20250324	160300	71516864	1875	1875	1875	1875	0
184	20250324	160200	71516864	1875	1875	1875	1875	0
185	20250324	160100	71516864	1875	1875	1875	1875	0
186	20250324	160000	71516864	1875	1875	1875	1875	0
187	20250324	155900	71516864	1875	1875	1875	1875	0
188	20250324	155800	71516864	1875	1875	1875	1875	0
189	20250324	155700	71516864	1875	1875	1875	1875	0
190	20250324	155600	71516864	1875	1875	1875	1875	0
191	20250324	155500	71516864	1875	1875	1875	1875	0
192	20250324	155400	71516864	1875	1875	1875	1875	0
193	20250324	155300	71516864	1875	1875	1875	1875	0
194	20250324	155200	71516864	1875	1875	1875	1875	0
195	20250324	155100	71516864	1875	1875	1875	1875	0
196	20250324	155000	71516864	1875	1875	1875	1875	0
197	20250324	154900	71516864	1875	1875	1875	1875	0
198	20250324	154800	71516864	1875	1875	1875	1875	0
199	20250324	154700	71516864	1875	1875	1875	1875	0
200	20250324	154600	71516864	1875	1875	1875	1875	0
201	20250324	154500	71516864	1875	1875	1875	1875	0
202	20250324	154400	71516864	1875	1875	1875	1875	0
203	20250324	154300	71516864	1875	1875	1875	1875	0
204	20250324	154200	71516864	1875	1875	1875	1875	0
205	20250324	154100	71516864	1875	1875	1875	1875	0
206	20250324	154000	71516864	1875	1875	1875	1875	0
207	20250324	153900	71516864	1875	1875	1875	1875	0
208	20250324	153800	71516864	1875	1875	1875	1875	0
209	20250324	153700	71516864	1875	1875	1875	1875	0
210	20250324	153600	71516864	1875	1875	1875	1875	0
211	20250324	153500	71516864	1875	1875	1875	1875	0
212	20250324	153400	71516864	1875	1875	1875	1875	4044
213	20250324	153300	71516864	1875	1875	1875	1875	0
214	20250324	153200	71516864	1875	1875	1875	1875	0
215	20250324	153100	71516864	1875	1875	1875	1875	0
216	20250324	153000	71516864	1875	1875	1875	1875	4044
217	20250324	152900	63934364	1876	1876	1876	1876	0
218	20250324	152800	63934364	1876	1876	1876	1876	0
219	20250324	152700	63934364	1876	1876	1876	1876	0
220	20250324	152600	63934364	1876	1876	1876	1876	0
221	20250324	152500	63934364	1876	1876	1876	1876	0
222	20250324	152400	63934364	1876	1876	1876	1876	0
223	20250324	152300	63934364	1876	1876	1876	1876	0
224	20250324	152200	63934364	1876	1876	1876	1876	0
225	20250324	152100	63934364	1876	1876	1876	1876	0
226	20250324	152000	63934364	1876	1876	1876	1876	0
227	20250324	151900	63934364	1876	1876	1880	1875	208
228	20250324	151800	63544179	1880	1880	1880	1880	0
229	20250324	151700	63544179	1880	1880	1880	1880	0
230	20250324	151600	63544179	1880	1880	1880	1880	0
231	20250324	151500	63544179	1880	1880	1880	1880	1
232	20250324	151400	63542299	1876	1880	1880	1875	108
233	20250324	151300	63339694	1876	1876	1876	1876	166
234	20250324	151200	63028278	1878	1878	1878	1878	1
235	20250324	151100	63026400	1875	1877	1877	1875	3463
236	20250324	151000	56533170	1880	1880	1880	1880	0
237	20250324	150900	56533170	1880	1880	1880	1880	0
238	20250324	150800	56533170	1880	1880	1880	1880	0
239	20250324	150700	56533170	1880	1880	1880	1880	0
240	20250324	150600	56533170	1880	1880	1880	1880	1
241	20250324	150500	56531290	1876	1880	1880	1875	118
242	20250324	150400	56310002	1880	1880	1880	1880	0
243	20250324	150300	56310002	1880	1880	1880	1880	0
244	20250324	150200	56310002	1880	1880	1880	1880	0
245	20250324	150100	56310002	1880	1880	1880	1880	0
246	20250324	150000	56310002	1880	1880	1880	1880	0
247	20250324	145900	56310002	1880	1877	1880	1877	6
248	20250324	145800	56298737	1874	1875	1875	1874	445
249	20250324	145700	55464366	1875	1875	1875	1875	0
250	20250324	145600	55464366	1875	1875	1875	1875	0
251	20250324	145500	55464366	1875	1877	1877	1875	130
252	20250324	145400	55220606	1877	1877	1877	1877	6
253	20250324	145300	55209344	1878	1878	1878	1878	0
254	20250324	145200	55209344	1878	1878	1878	1878	0
255	20250324	145100	55209344	1878	1878	1878	1878	0
256	20250324	145000	55209344	1878	1878	1878	1878	0
257	20250324	144900	55209344	1878	1878	1878	1878	0
258	20250324	144800	55209344	1878	1878	1878	1878	0
259	20250324	144700	55209344	1878	1878	1878	1878	0
260	20250324	144600	55209344	1878	1878	1878	1878	0
261	20250324	144500	55209344	1878	1878	1878	1878	1
262	20250324	144400	55207466	1875	1876	1878	1875	1336
263	20250324	144300	52701243	1876	1877	1877	1876	133
264	20250324	144200	52451615	1878	1878	1878	1878	0
265	20250324	144100	52451615	1878	1878	1878	1878	0
266	20250324	144000	52451615	1878	1878	1878	1878	0
267	20250324	143900	52451615	1878	1878	1878	1878	0
268	20250324	143800	52451615	1878	1878	1878	1878	0
269	20250324	143700	52451615	1878	1878	1878	1878	3
270	20250324	143600	52445981	1877	1877	1877	1877	0
271	20250324	143500	52445981	1877	1878	1878	1877	164
272	20250324	143400	52138006	1878	1878	1878	1878	0
273	20250324	143300	52138006	1878	1878	1878	1878	0
274	20250324	143200	52138006	1878	1878	1878	1878	112
275	20250324	143100	51927670	1878	1878	1878	1878	10
276	20250324	143000	51908890	1880	1880	1880	1880	1
277	20250324	142900	51907010	1879	1879	1879	1879	0
278	20250324	142800	51907010	1879	1879	1879	1879	0
279	20250324	142700	51907010	1879	1879	1879	1879	0
280	20250324	142600	51907010	1879	1879	1879	1879	0
281	20250324	142500	51907010	1879	1879	1879	1879	0
282	20250324	142400	51907010	1879	1879	1879	1879	0
283	20250324	142300	51907010	1879	1879	1879	1879	0
284	20250324	142200	51907010	1879	1879	1879	1879	0
285	20250324	142100	51907010	1879	1879	1879	1879	0
286	20250324	142000	51907010	1879	1879	1879	1879	2
287	20250324	141900	51903252	1880	1880	1880	1880	0
288	20250324	141800	51903252	1880	1880	1880	1880	0
289	20250324	141700	51903252	1880	1880	1880	1880	1
290	20250324	141600	51901372	1878	1878	1878	1878	0
291	20250324	141500	51901372	1878	1880	1880	1878	455
292	20250324	141400	51046144	1880	1880	1880	1880	0
293	20250324	141300	51046144	1880	1880	1880	1880	5
294	20250324	141200	51036744	1878	1880	1880	1878	15
295	20250324	141100	51008548	1878	1878	1878	1878	0
296	20250324	141000	51008548	1878	1878	1878	1878	0
297	20250324	140900	51008548	1878	1878	1878	1878	0
298	20250324	140800	51008548	1878	1880	1880	1878	222
299	20250324	140700	50591232	1881	1881	1881	1881	0
300	20250324	140600	50591232	1881	1881	1881	1881	0
301	20250324	140500	50591232	1881	1881	1881	1881	0
302	20250324	140400	50591232	1881	1881	1881	1881	0
303	20250324	140300	50591232	1881	1881	1881	1881	0
304	20250324	140200	50591232	1881	1881	1881	1881	0
305	20250324	140100	50591232	1881	1881	1881	1881	0
306	20250324	140000	50591232	1881	1881	1881	1881	0
307	20250324	135900	50591232	1881	1881	1881	1881	0
308	20250324	135800	50591232	1881	1881	1881	1881	0
309	20250324	135700	50591232	1881	1881	1881	1881	0
310	20250324	135600	50591232	1881	1881	1881	1881	0
311	20250324	135500	50591232	1881	1881	1881	1881	0
312	20250324	135400	50591232	1881	1881	1881	1881	0
313	20250324	135300	50591232	1881	1881	1881	1881	0
314	20250324	135200	50591232	1881	1881	1881	1881	0
315	20250324	135100	50591232	1881	1881	1881	1881	0
316	20250324	135000	50591232	1881	1881	1881	1881	0
317	20250324	134900	50591232	1881	1881	1881	1881	0
318	20250324	134800	50591232	1881	1881	1881	1881	0
319	20250324	134700	50591232	1881	1881	1881	1881	0
320	20250324	134600	50591232	1881	1881	1881	1881	0
321	20250324	134500	50591232	1881	1881	1881	1881	0
322	20250324	134400	50591232	1881	1881	1881	1881	0
323	20250324	134300	50591232	1881	1881	1881	1881	0
324	20250324	134200	50591232	1881	1881	1881	1881	1
325	20250324	134100	50589351	1876	1881	1881	1876	222
326	20250324	134000	50171879	1881	1881	1881	1881	0
327	20250324	133900	50171879	1881	1881	1881	1881	0
328	20250324	133800	50171879	1881	1881	1881	1881	0
329	20250324	133700	50171879	1881	1881	1881	1881	0
330	20250324	133600	50171879	1881	1881	1881	1881	0
331	20250324	133500	50171879	1881	1881	1881	1881	0
332	20250324	133400	50171879	1881	1881	1881	1881	0
333	20250324	133300	50171879	1881	1881	1881	1881	0
334	20250324	133200	50171879	1881	1881	1881	1881	0
335	20250324	133100	50171879	1881	1881	1881	1881	0
336	20250324	133000	50171879	1881	1881	1881	1881	0
337	20250324	132900	50171879	1881	1881	1881	1881	1
338	20250324	132800	50169998	1876	1876	1876	1876	0
339	20250324	132700	50169998	1876	1880	1880	1876	4983
340	20250324	132600	40803698	1880	1880	1880	1880	0
341	20250324	132500	40803698	1880	1880	1880	1880	0
342	20250324	132400	40803698	1880	1880	1880	1880	0
343	20250324	132300	40803698	1880	1880	1880	1880	0
344	20250324	132200	40803698	1880	1880	1880	1880	0
345	20250324	132100	40803698	1880	1880	1880	1876	59
346	20250324	132000	40692810	1880	1880	1880	1880	0
347	20250324	131900	40692810	1880	1880	1880	1880	0
348	20250324	131800	40692810	1880	1880	1880	1880	0
349	20250324	131700	40692810	1880	1880	1880	1880	0
350	20250324	131600	40692810	1880	1880	1880	1880	0
351	20250324	131500	40692810	1880	1880	1880	1880	0
352	20250324	131400	40692810	1880	1880	1880	1880	0
353	20250324	131300	40692810	1880	1880	1880	1880	10
354	20250324	131200	40674010	1880	1880	1880	1880	0
355	20250324	131100	40674010	1880	1880	1880	1880	1
356	20250324	131000	40672130	1877	1877	1877	1877	0
357	20250324	130900	40672130	1877	1877	1877	1877	10
358	20250324	130800	40653360	1880	1880	1880	1880	0
359	20250324	130700	40653360	1880	1880	1880	1880	0
360	20250324	130600	40653360	1880	1880	1880	1880	0
361	20250324	130500	40653360	1880	1880	1880	1880	0
362	20250324	130400	40653360	1880	1880	1880	1880	0
363	20250324	130300	40653360	1880	1880	1880	1880	0
364	20250324	130200	40653360	1880	1880	1880	1880	0
365	20250324	130100	40653360	1880	1880	1880	1880	0
366	20250324	130000	40653360	1880	1880	1880	1880	0
367	20250324	125900	40653360	1880	1880	1880	1880	0
368	20250324	125800	40653360	1880	1880	1880	1880	0
369	20250324	125700	40653360	1880	1880	1880	1880	0
370	20250324	125600	40653360	1880	1880	1880	1880	0
371	20250324	125500	40653360	1880	1880	1880	1880	0
372	20250324	125400	40653360	1880	1880	1880	1880	0
373	20250324	125300	40653360	1880	1880	1880	1880	0
374	20250324	125200	40653360	1880	1879	1880	1879	4
375	20250324	125100	40645843	1877	1879	1879	1877	2
376	20250324	125000	40642087	1876	1876	1876	1876	0
377	20250324	124900	40642087	1876	1876	1876	1876	0
378	20250324	124800	40642087	1876	1876	1876	1876	0
379	20250324	124700	40642087	1876	1876	1876	1876	0
380	20250324	124600	40642087	1876	1877	1877	1876	1145
381	20250324	124500	38493062	1877	1877	1877	1877	5
382	20250324	124400	38483677	1877	1877	1877	1877	0
383	20250324	124300	38483677	1877	1877	1877	1877	0
384	20250324	124200	38483677	1877	1877	1877	1877	62
385	20250324	124100	38367303	1880	1880	1880	1880	0
386	20250324	124000	38367303	1880	1880	1880	1880	0
387	20250324	123900	38367303	1880	1880	1880	1880	14
388	20250324	123800	38340983	1880	1880	1880	1880	0
389	20250324	123700	38340983	1880	1880	1880	1880	0
390	20250324	123600	38340983	1880	1880	1880	1880	0
391	20250324	123500	38340983	1880	1880	1880	1880	0
392	20250324	123400	38340983	1880	1880	1880	1880	0
393	20250324	123300	38340983	1880	1880	1880	1880	0
394	20250324	123200	38340983	1880	1880	1880	1880	0
395	20250324	123100	38340983	1880	1880	1880	1880	0
396	20250324	123000	38340983	1880	1880	1880	1880	0
397	20250324	122900	38340983	1880	1880	1880	1880	0
398	20250324	122800	38340983	1880	1880	1880	1880	0
399	20250324	122700	38340983	1880	1880	1880	1880	0
400	20250324	122600	38340983	1880	1880	1880	1880	0
401	20250324	122500	38340983	1880	1880	1880	1880	0
402	20250324	122400	38340983	1880	1880	1880	1880	26
403	20250324	122300	38292103	1880	1879	1880	1878	177
404	20250324	122200	37959685	1878	1878	1878	1878	0
405	20250324	122100	37959685	1878	1878	1878	1878	0
406	20250324	122000	37959685	1878	1878	1878	1878	0
407	20250324	121900	37959685	1878	1878	1878	1878	0
408	20250324	121800	37959685	1878	1878	1878	1878	0
409	20250324	121700	37959685	1878	1878	1878	1878	0
410	20250324	121600	37959685	1878	1878	1878	1878	100
411	20250324	121500	37771885	1880	1880	1880	1880	0
412	20250324	121400	37771885	1880	1880	1880	1880	0
413	20250324	121300	37771885	1880	1880	1880	1880	0
414	20250324	121200	37771885	1880	1880	1880	1880	0
415	20250324	121100	37771885	1880	1880	1880	1880	0
416	20250324	121000	37771885	1880	1880	1880	1880	0
417	20250324	120900	37771885	1880	1880	1880	1880	2
418	20250324	120800	37768125	1880	1880	1880	1880	0
419	20250324	120700	37768125	1880	1880	1880	1880	0
420	20250324	120600	37768125	1880	1880	1880	1880	0
421	20250324	120500	37768125	1880	1880	1880	1880	29
422	20250324	120400	37713605	1880	1880	1880	1880	0
423	20250324	120300	37713605	1880	1880	1880	1880	3
424	20250324	120200	37707965	1880	1880	1880	1880	0
425	20250324	120100	37707965	1880	1880	1880	1880	0
426	20250324	120000	37707965	1880	1880	1880	1880	0
427	20250324	115900	37707965	1880	1880	1880	1880	1
428	20250324	115800	37706085	1880	1880	1880	1880	3
429	20250324	115700	37700445	1880	1880	1880	1880	0
430	20250324	115600	37700445	1880	1880	1880	1880	24
431	20250324	115500	37655325	1878	1878	1878	1878	22
432	20250324	115400	37614009	1878	1878	1878	1878	0
433	20250324	115300	37614009	1878	1878	1878	1878	0
434	20250324	115200	37614009	1878	1878	1878	1878	0
435	20250324	115100	37614009	1878	1878	1878	1878	0
436	20250324	115000	37614009	1878	1878	1878	1878	0
437	20250324	114900	37614009	1878	1878	1878	1878	0
438	20250324	114800	37614009	1878	1878	1878	1878	0
439	20250324	114700	37614009	1878	1878	1878	1878	0
440	20250324	114600	37614009	1878	1878	1878	1878	0
441	20250324	114500	37614009	1878	1878	1878	1878	0
442	20250324	114400	37614009	1878	1878	1878	1878	0
443	20250324	114300	37614009	1878	1878	1878	1878	0
444	20250324	114200	37614009	1878	1878	1878	1878	0
445	20250324	114100	37614009	1878	1878	1878	1878	0
446	20250324	114000	37614009	1878	1878	1878	1878	0
447	20250324	113900	37614009	1878	1878	1878	1878	0
448	20250324	113800	37614009	1878	1878	1878	1878	53
449	20250324	113700	37514475	1878	1878	1878	1878	0
450	20250324	113600	37514475	1878	1878	1878	1878	0
451	20250324	113500	37514475	1878	1878	1878	1878	0
452	20250324	113400	37514475	1878	1878	1878	1878	0
453	20250324	113300	37514475	1878	1878	1878	1878	1
454	20250324	113200	37512597	1875	1878	1878	1875	593
455	20250324	113100	36399123	1878	1878	1878	1878	0
456	20250324	113000	36399123	1878	1878	1878	1878	0
457	20250324	112900	36399123	1878	1878	1878	1878	5
458	20250324	112800	36389733	1878	1878	1878	1878	0
459	20250324	112700	36389733	1878	1878	1878	1878	0
460	20250324	112600	36389733	1878	1878	1878	1878	1
461	20250324	112500	36387855	1875	1875	1875	1875	0
462	20250324	112400	36387855	1875	1876	1876	1875	130
463	20250324	112300	36144004	1878	1878	1878	1878	0
464	20250324	112200	36144004	1878	1878	1878	1878	0
465	20250324	112100	36144004	1878	1878	1878	1878	0
466	20250324	112000	36144004	1878	1878	1878	1878	0
467	20250324	111900	36144004	1878	1878	1878	1878	0
468	20250324	111800	36144004	1878	1878	1878	1878	0
469	20250324	111700	36144004	1878	1878	1878	1878	0
470	20250324	111600	36144004	1878	1878	1878	1878	0
471	20250324	111500	36144004	1878	1878	1878	1878	0
472	20250324	111400	36144004	1878	1878	1878	1878	0
473	20250324	111300	36144004	1878	1878	1878	1878	0
474	20250324	111200	36144004	1878	1878	1878	1878	0
475	20250324	111100	36144004	1878	1878	1878	1878	0
476	20250324	111000	36144004	1878	1878	1878	1878	0
477	20250324	110900	36144004	1878	1878	1878	1878	0
478	20250324	110800	36144004	1878	1878	1878	1878	10
479	20250324	110700	36125224	1878	1878	1878	1878	0
480	20250324	110600	36125224	1878	1878	1878	1878	0
481	20250324	110500	36125224	1878	1878	1878	1878	0
482	20250324	110400	36125224	1878	1878	1878	1878	0
483	20250324	110300	36125224	1878	1878	1878	1878	0
484	20250324	110200	36125224	1878	1878	1878	1878	0
485	20250324	110100	36125224	1878	1878	1878	1878	1
486	20250324	110000	36123346	1875	1875	1875	1875	1
487	20250324	105900	36121471	1876	1876	1876	1876	851
488	20250324	105800	34524995	1875	1875	1875	1875	0
489	20250324	105700	34524995	1875	1875	1875	1875	0
490	20250324	105600	34524995	1875	1875	1875	1875	1
491	20250324	105500	34523120	1876	1876	1876	1875	1879
492	20250324	105400	30998336	1876	1876	1876	1876	500
493	20250324	105300	30060336	1876	1876	1876	1876	0
494	20250324	105200	30060336	1876	1876	1876	1876	0
495	20250324	105100	30060336	1876	1876	1876	1876	46
496	20250324	105000	29974040	1876	1876	1876	1876	0
497	20250324	104900	29974040	1876	1876	1876	1876	100
498	20250324	104800	29786440	1876	1876	1876	1876	0
499	20250324	104700	29786440	1876	1876	1876	1876	50
500	20250324	104600	29692640	1876	1876	1876	1876	3
501	20250324	104500	29687012	1875	1875	1875	1875	0
502	20250324	104400	29687012	1875	1875	1875	1875	0
503	20250324	104300	29687012	1875	1875	1875	1875	0
504	20250324	104200	29687012	1875	1875	1875	1875	0
505	20250324	104100	29687012	1875	1875	1875	1875	0
506	20250324	104000	29687012	1875	1875	1875	1875	0
507	20250324	103900	29687012	1875	1875	1875	1875	0
508	20250324	103800	29687012	1875	1875	1875	1875	884
509	20250324	103700	28029512	1875	1876	1876	1875	2
510	20250324	103600	28025761	1875	1875	1875	1875	0
511	20250324	103500	28025761	1875	1875	1875	1875	1
512	20250324	103400	28023886	1876	1876	1876	1876	0
513	20250324	103300	28023886	1876	1876	1876	1876	3
514	20250324	103200	28018258	1876	1876	1876	1876	0
515	20250324	103100	28018258	1876	1876	1876	1876	0
516	20250324	103000	28018258	1876	1876	1876	1876	1
517	20250324	102900	28016382	1875	1875	1875	1875	3489
518	20250324	102800	21474507	1875	1876	1876	1875	424
519	20250324	102700	20679125	1877	1877	1877	1877	0
520	20250324	102600	20679125	1877	1878	1878	1877	115
521	20250324	102500	20463170	1881	1881	1881	1881	0
522	20250324	102400	20463170	1881	1881	1881	1881	0
523	20250324	102300	20463170	1881	1881	1881	1881	0
524	20250324	102200	20463170	1881	1881	1881	1881	0
525	20250324	102100	20463170	1881	1881	1881	1881	0
526	20250324	102000	20463170	1881	1881	1881	1881	0
527	20250324	101900	20463170	1881	1881	1881	1881	0
528	20250324	101800	20463170	1881	1881	1881	1881	0
529	20250324	101700	20463170	1881	1881	1881	1881	1
530	20250324	101600	20461289	1881	1881	1881	1881	0
531	20250324	101500	20461289	1881	1881	1881	1881	0
532	20250324	101400	20461289	1881	1881	1881	1881	0
533	20250324	101300	20461289	1881	1881	1881	1881	0
534	20250324	101200	20461289	1881	1881	1881	1881	0
535	20250324	101100	20461289	1881	1875	1881	1875	6
536	20250324	101000	20450009	1881	1881	1881	1881	3
537	20250324	100900	20444366	1881	1881	1881	1881	0
538	20250324	100800	20444366	1881	1881	1881	1875	534
539	20250324	100700	19440090	1881	1881	1881	1881	0
540	20250324	100600	19440090	1881	1881	1881	1881	0
541	20250324	100500	19440090	1881	1881	1881	1881	1
542	20250324	100400	19438209	1881	1881	1881	1881	1
543	20250324	100300	19436328	1880	1880	1880	1880	0
544	20250324	100200	19436328	1880	1880	1880	1880	1
545	20250324	100100	19434448	1879	1879	1879	1879	2
546	20250324	100000	19430690	1879	1879	1879	1879	1
547	20250324	095900	19428811	1882	1882	1882	1882	19
548	20250324	095800	19393053	1875	1882	1882	1875	523
549	20250324	095700	18408928	1882	1882	1882	1882	0
550	20250324	095600	18408928	1882	1882	1882	1882	0
551	20250324	095500	18408928	1882	1882	1882	1882	0
552	20250324	095400	18408928	1882	1882	1882	1882	0
553	20250324	095300	18408928	1882	1875	1882	1875	51
554	20250324	095200	18313296	1875	1875	1875	1875	0
555	20250324	095100	18313296	1875	1875	1875	1875	0
556	20250324	095000	18313296	1875	1882	1882	1875	4
557	20250324	094900	18305775	1882	1882	1882	1882	50
558	20250324	094800	18211675	1874	1882	1882	1874	2
559	20250324	094700	18207919	1882	1882	1882	1882	0
560	20250324	094600	18207919	1882	1882	1882	1882	0
561	20250324	094500	18207919	1882	1882	1882	1882	0
562	20250324	094400	18207919	1882	1882	1882	1882	51
563	20250324	094300	18111937	1882	1882	1882	1882	1
564	20250324	094200	18110055	1881	1881	1881	1881	1
565	20250324	094100	18108174	1882	1882	1882	1882	0
566	20250324	094000	18108174	1882	1882	1882	1882	3
567	20250324	093900	18102528	1882	1882	1882	1882	0
568	20250324	093800	18102528	1882	1882	1882	1882	0
569	20250324	093700	18102528	1882	1882	1882	1882	2
570	20250324	093600	18098764	1882	1882	1882	1882	1
571	20250324	093500	18096882	1882	1882	1882	1882	0
572	20250324	093400	18096882	1882	1882	1882	1882	0
573	20250324	093300	18096882	1882	1882	1882	1882	300
574	20250324	093200	17532282	1882	1882	1882	1882	0
575	20250324	093100	17532282	1882	1882	1882	1882	0
576	20250324	093000	17532282	1882	1882	1882	1882	56
577	20250324	092900	17426890	1882	1881	1882	1881	1000
578	20250324	092800	15545243	1882	1882	1882	1882	0
579	20250324	092700	15545243	1882	1882	1882	1882	0
580	20250324	092600	15545243	1882	1882	1882	1882	0
581	20250324	092500	15545243	1882	1880	1882	1880	23
582	20250324	092400	15501961	1879	1879	1879	1879	1
583	20250324	092300	15500082	1875	1875	1875	1875	2
584	20250324	092200	15496332	1875	1875	1875	1875	1
585	20250324	092100	15494457	1879	1879	1879	1879	0
586	20250324	092000	15494457	1879	1880	1880	1879	532
587	20250324	091900	14494828	1881	1881	1881	1881	0
588	20250324	091800	14494828	1881	1881	1881	1881	69
589	20250324	091700	14365039	1881	1882	1882	1881	1934
590	20250324	091600	10727183	1881	1883	1883	1881	2
591	20250324	091500	10723419	1882	1877	1882	1877	120
592	20250324	091400	10497645	1876	1877	1877	1876	5
593	20250324	091300	10488261	1877	1875	1877	1871	1307
594	20250324	091200	8042238	1877	1877	1877	1877	3
595	20250324	091100	8036607	1877	1876	1877	1872	1600
596	20250324	091000	5039247	1877	1879	1879	1877	12
597	20250324	090900	5016716	1879	1880	1880	1879	11
598	20250324	090800	4996042	1881	1881	1881	1881	1
599	20250324	090700	4994161	1881	1878	1881	1878	2
600	20250324	090600	4990402	1881	1877	1881	1877	2
601	20250324	090500	4986644	1877	1881	1881	1877	2
602	20250324	090400	4982886	1881	1879	1881	1877	6
603	20250324	090300	4971613	1881	1880	1881	1879	8
604	20250324	090200	4956572	1880	1879	1882	1879	9
605	20250324	090100	4939650	1879	1879	1879	1879	0
606	20250324	090000	4939650	1879	1870	1879	1870	2641