KissMeData/007980/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	185000	97060509	1351	1351	1351	1351	111
3	20250325	184900	97060509	1351	1351	1351	1351	0
4	20250325	184800	97060509	1351	1351	1351	1351	0
5	20250325	184700	97060509	1351	1351	1351	1351	0
6	20250325	184600	97060509	1351	1351	1351	1351	0
7	20250325	184500	97060509	1351	1351	1351	1351	0
8	20250325	184400	97060509	1351	1351	1351	1351	0
9	20250325	184300	97060509	1351	1351	1351	1351	0
10	20250325	184200	97060509	1351	1351	1351	1351	0
11	20250325	184100	97060509	1351	1351	1351	1351	0
12	20250325	184000	97060509	1351	1351	1351	1351	0
13	20250325	183900	97060509	1351	1351	1351	1351	0
14	20250325	183800	97060509	1351	1351	1351	1351	0
15	20250325	183700	97060509	1351	1351	1351	1351	0
16	20250325	183600	97060509	1351	1351	1351	1351	0
17	20250325	183500	97060509	1351	1351	1351	1351	0
18	20250325	183400	97060509	1351	1351	1351	1351	0
19	20250325	183300	97060509	1351	1351	1351	1351	0
20	20250325	183200	97060509	1351	1351	1351	1351	0
21	20250325	183100	97060509	1351	1351	1351	1351	0
22	20250325	183000	97060509	1351	1351	1351	1351	0
23	20250325	182900	97060509	1351	1351	1351	1351	0
24	20250325	182800	97060509	1351	1351	1351	1351	0
25	20250325	182700	97060509	1351	1351	1351	1351	0
26	20250325	182600	97060509	1351	1351	1351	1351	0
27	20250325	182500	97060509	1351	1351	1351	1351	0
28	20250325	182400	97060509	1351	1351	1351	1351	0
29	20250325	182300	97060509	1351	1351	1351	1351	0
30	20250325	182200	97060509	1351	1351	1351	1351	0
31	20250325	182100	97060509	1351	1351	1351	1351	0
32	20250325	182000	97060509	1351	1351	1351	1351	111
33	20250325	181900	97060509	1351	1351	1351	1351	0
34	20250325	181800	97060509	1351	1351	1351	1351	0
35	20250325	181700	97060509	1351	1351	1351	1351	0
36	20250325	181600	97060509	1351	1351	1351	1351	0
37	20250325	181500	97060509	1351	1351	1351	1351	0
38	20250325	181400	97060509	1351	1351	1351	1351	0
39	20250325	181300	97060509	1351	1351	1351	1351	0
40	20250325	181200	97060509	1351	1351	1351	1351	0
41	20250325	181100	97060509	1351	1351	1351	1351	0
42	20250325	181000	97060509	1351	1351	1351	1351	0
43	20250325	180900	97060509	1351	1351	1351	1351	0
44	20250325	180800	97060509	1351	1351	1351	1351	0
45	20250325	180700	97060509	1351	1351	1351	1351	0
46	20250325	180600	97060509	1351	1351	1351	1351	0
47	20250325	180500	97060509	1351	1351	1351	1351	0
48	20250325	180400	97060509	1351	1351	1351	1351	0
49	20250325	180300	97060509	1351	1351	1351	1351	0
50	20250325	180200	97060509	1351	1351	1351	1351	0
51	20250325	180100	97060509	1351	1351	1351	1351	0
52	20250325	180000	97060509	1351	1351	1351	1351	0
53	20250325	175900	97060509	1351	1351	1351	1351	0
54	20250325	175800	97060509	1351	1351	1351	1351	0
55	20250325	175700	97060509	1351	1351	1351	1351	0
56	20250325	175600	97060509	1351	1351	1351	1351	0
57	20250325	175500	97060509	1351	1351	1351	1351	0
58	20250325	175400	97060509	1351	1351	1351	1351	0
59	20250325	175300	97060509	1351	1351	1351	1351	0
60	20250325	175200	97060509	1351	1351	1351	1351	0
61	20250325	175100	97060509	1351	1351	1351	1351	0
62	20250325	175000	97060509	1351	1351	1351	1351	111
63	20250325	174900	97060509	1351	1351	1351	1351	0
64	20250325	174800	97060509	1351	1351	1351	1351	0
65	20250325	174700	97060509	1351	1351	1351	1351	0
66	20250325	174600	97060509	1351	1351	1351	1351	0
67	20250325	174500	97060509	1351	1351	1351	1351	0
68	20250325	174400	97060509	1351	1351	1351	1351	0
69	20250325	174300	97060509	1351	1351	1351	1351	0
70	20250325	174200	97060509	1351	1351	1351	1351	0
71	20250325	174100	97060509	1351	1351	1351	1351	0
72	20250325	174000	97060509	1351	1351	1351	1351	0
73	20250325	173900	97060509	1351	1351	1351	1351	0
74	20250325	173800	97060509	1351	1351	1351	1351	0
75	20250325	173700	97060509	1351	1351	1351	1351	0
76	20250325	173600	97060509	1351	1351	1351	1351	0
77	20250325	173500	97060509	1351	1351	1351	1351	0
78	20250325	173400	97060509	1351	1351	1351	1351	0
79	20250325	173300	97060509	1351	1351	1351	1351	0
80	20250325	173200	97060509	1351	1351	1351	1351	0
81	20250325	173100	97060509	1351	1351	1351	1351	0
82	20250325	173000	97060509	1351	1351	1351	1351	0
83	20250325	172900	97060509	1351	1351	1351	1351	0
84	20250325	172800	97060509	1351	1351	1351	1351	0
85	20250325	172700	97060509	1351	1351	1351	1351	0
86	20250325	172600	97060509	1351	1351	1351	1351	0
87	20250325	172500	97060509	1351	1351	1351	1351	0
88	20250325	172400	97060509	1351	1351	1351	1351	0
89	20250325	172300	97060509	1351	1351	1351	1351	0
90	20250325	172200	97060509	1351	1351	1351	1351	0
91	20250325	172100	97060509	1351	1351	1351	1351	0
92	20250325	172000	97060509	1351	1351	1351	1351	111
93	20250325	171900	97060509	1351	1351	1351	1351	0
94	20250325	171800	97060509	1351	1351	1351	1351	0
95	20250325	171700	97060509	1351	1351	1351	1351	0
96	20250325	171600	97060509	1351	1351	1351	1351	0
97	20250325	171500	97060509	1351	1351	1351	1351	0
98	20250325	171400	97060509	1351	1351	1351	1351	0
99	20250325	171300	97060509	1351	1351	1351	1351	0
100	20250325	171200	97060509	1351	1351	1351	1351	0
101	20250325	171100	97060509	1351	1351	1351	1351	0
102	20250325	171000	97060509	1351	1351	1351	1351	0
103	20250325	170900	97060509	1351	1351	1351	1351	0
104	20250325	170800	97060509	1351	1351	1351	1351	0
105	20250325	170700	97060509	1351	1351	1351	1351	0
106	20250325	170600	97060509	1351	1351	1351	1351	0
107	20250325	170500	97060509	1351	1351	1351	1351	0
108	20250325	170400	97060509	1351	1351	1351	1351	0
109	20250325	170300	97060509	1351	1351	1351	1351	0
110	20250325	170200	97060509	1351	1351	1351	1351	0
111	20250325	170100	97060509	1351	1351	1351	1351	0
112	20250325	170000	97060509	1351	1351	1351	1351	0
113	20250325	165900	97060509	1351	1351	1351	1351	0
114	20250325	165800	97060509	1351	1351	1351	1351	0
115	20250325	165700	97060509	1351	1351	1351	1351	0
116	20250325	165600	97060509	1351	1351	1351	1351	0
117	20250325	165500	97060509	1351	1351	1351	1351	0
118	20250325	165400	97060509	1351	1351	1351	1351	0
119	20250325	165300	97060509	1351	1351	1351	1351	0
120	20250325	165200	97060509	1351	1351	1351	1351	0
121	20250325	165100	97060509	1351	1351	1351	1351	0
122	20250325	165000	97060509	1351	1351	1351	1351	111
123	20250325	164900	97060509	1351	1351	1351	1351	0
124	20250325	164800	97060509	1351	1351	1351	1351	0
125	20250325	164700	97060509	1351	1351	1351	1351	0
126	20250325	164600	97060509	1351	1351	1351	1351	0
127	20250325	164500	97060509	1351	1351	1351	1351	0
128	20250325	164400	97060509	1351	1351	1351	1351	0
129	20250325	164300	97060509	1351	1351	1351	1351	0
130	20250325	164200	97060509	1351	1351	1351	1351	0
131	20250325	164100	97060509	1351	1351	1351	1351	0
132	20250325	164000	97060509	1351	1351	1351	1351	0
133	20250325	163900	97060509	1351	1351	1351	1351	0
134	20250325	163800	97060509	1351	1351	1351	1351	0
135	20250325	163700	97060509	1351	1351	1351	1351	0
136	20250325	163600	97060509	1351	1351	1351	1351	0
137	20250325	163500	97060509	1351	1351	1351	1351	0
138	20250325	163400	97060509	1351	1351	1351	1351	0
139	20250325	163300	97060509	1351	1351	1351	1351	0
140	20250325	163200	97060509	1351	1351	1351	1351	0
141	20250325	163100	97060509	1351	1351	1351	1351	0
142	20250325	163000	97060509	1351	1351	1351	1351	0
143	20250325	162900	97060509	1351	1351	1351	1351	0
144	20250325	162800	97060509	1351	1351	1351	1351	0
145	20250325	162700	97060509	1351	1351	1351	1351	0
146	20250325	162600	97060509	1351	1351	1351	1351	0
147	20250325	162500	97060509	1351	1351	1351	1351	0
148	20250325	162400	97060509	1351	1351	1351	1351	0
149	20250325	162300	97060509	1351	1351	1351	1351	0
150	20250325	162200	97060509	1351	1351	1351	1351	0
151	20250325	162100	97060509	1351	1351	1351	1351	0
152	20250325	162000	97060509	1351	1351	1351	1351	111
153	20250325	161900	97060509	1351	1351	1351	1351	0
154	20250325	161800	97060509	1351	1351	1351	1351	0
155	20250325	161700	97060509	1351	1351	1351	1351	0
156	20250325	161600	97060509	1351	1351	1351	1351	0
157	20250325	161500	97060509	1351	1351	1351	1351	0
158	20250325	161400	97060509	1351	1351	1351	1351	0
159	20250325	161300	97060509	1351	1351	1351	1351	0
160	20250325	161200	97060509	1351	1351	1351	1351	0
161	20250325	161100	97060509	1351	1351	1351	1351	0
162	20250325	161000	97060509	1351	1351	1351	1351	0
163	20250325	160900	97060509	1351	1351	1351	1351	0
164	20250325	160800	97060509	1351	1351	1351	1351	0
165	20250325	160700	97060509	1351	1351	1351	1351	0
166	20250325	160600	97060509	1351	1351	1351	1351	0
167	20250325	160500	97060509	1351	1351	1351	1351	0
168	20250325	160400	97060509	1351	1351	1351	1351	0
169	20250325	160300	97060509	1351	1351	1351	1351	0
170	20250325	160200	97060509	1351	1351	1351	1351	0
171	20250325	160100	97060509	1351	1351	1351	1351	0
172	20250325	160000	97060509	1351	1351	1351	1351	0
173	20250325	155900	97060509	1351	1351	1351	1351	0
174	20250325	155800	97060509	1351	1351	1351	1351	0
175	20250325	155700	97060509	1351	1351	1351	1351	0
176	20250325	155600	97060509	1351	1351	1351	1351	0
177	20250325	155500	97060509	1351	1351	1351	1351	0
178	20250325	155400	97060509	1351	1351	1351	1351	0
179	20250325	155300	97060509	1351	1351	1351	1351	0
180	20250325	155200	97060509	1351	1351	1351	1351	0
181	20250325	155100	97060509	1351	1351	1351	1351	0
182	20250325	155000	97060509	1351	1351	1351	1351	111
183	20250325	154900	97060509	1351	1351	1351	1351	0
184	20250325	154800	97060509	1351	1351	1351	1351	0
185	20250325	154700	97060509	1351	1351	1351	1351	0
186	20250325	154600	97060509	1351	1351	1351	1351	0
187	20250325	154500	97060509	1351	1351	1351	1351	0
188	20250325	154400	97060509	1351	1351	1351	1351	0
189	20250325	154300	97060509	1351	1351	1351	1351	0
190	20250325	154200	97060509	1351	1351	1351	1351	0
191	20250325	154100	97060509	1351	1351	1351	1351	0
192	20250325	154000	97060509	1351	1351	1351	1351	0
193	20250325	153900	97060509	1351	1351	1351	1351	0
194	20250325	153800	97060509	1351	1351	1351	1351	0
195	20250325	153700	97060509	1351	1351	1351	1351	0
196	20250325	153600	97060509	1351	1351	1351	1351	0
197	20250325	153500	97060509	1351	1351	1351	1351	0
198	20250325	153400	97060509	1351	1351	1351	1351	0
199	20250325	153300	97060509	1351	1351	1351	1351	0
200	20250325	153200	97060509	1351	1351	1351	1351	0
201	20250325	153100	97060509	1351	1351	1351	1351	0
202	20250325	153000	97060509	1351	1351	1351	1351	111
203	20250325	152900	96910548	1351	1351	1351	1351	0
204	20250325	152800	96910548	1351	1351	1351	1351	0
205	20250325	152700	96910548	1351	1351	1351	1351	0
206	20250325	152600	96910548	1351	1351	1351	1351	0
207	20250325	152500	96910548	1351	1351	1351	1351	0
208	20250325	152400	96910548	1351	1351	1351	1351	0
209	20250325	152300	96910548	1351	1351	1351	1351	0
210	20250325	152200	96910548	1351	1351	1351	1351	0
211	20250325	152100	96910548	1351	1351	1351	1351	0
212	20250325	152000	96910548	1351	1351	1351	1351	0
213	20250325	151900	96910548	1351	1346	1351	1346	17
214	20250325	151800	96887661	1346	1346	1346	1346	0
215	20250325	151700	96887661	1346	1346	1346	1346	0
216	20250325	151600	96887661	1346	1346	1346	1346	16
217	20250325	151500	96866125	1351	1351	1351	1351	0
218	20250325	151400	96866125	1351	1351	1351	1351	0
219	20250325	151300	96866125	1351	1351	1351	1351	0
220	20250325	151200	96866125	1351	1348	1352	1346	712
221	20250325	151100	95907735	1348	1348	1348	1348	238
222	20250325	151000	95586911	1348	1348	1348	1348	0
223	20250325	150900	95586911	1348	1348	1348	1348	0
224	20250325	150800	95586911	1348	1348	1348	1348	0
225	20250325	150700	95586911	1348	1348	1348	1348	15
226	20250325	150600	95566691	1348	1348	1348	1348	0
227	20250325	150500	95566691	1348	1348	1348	1348	0
228	20250325	150400	95566691	1348	1349	1349	1348	16
229	20250325	150300	95545113	1347	1347	1347	1347	0
230	20250325	150200	95545113	1347	1347	1347	1347	0
231	20250325	150100	95545113	1347	1347	1347	1347	16
232	20250325	150000	95523561	1351	1351	1351	1351	0
233	20250325	145900	95523561	1351	1351	1351	1351	0
234	20250325	145800	95523561	1351	1350	1351	1350	3
235	20250325	145700	95519510	1352	1348	1352	1348	18
236	20250325	145600	95495238	1346	1346	1346	1346	0
237	20250325	145500	95495238	1346	1346	1346	1346	0
238	20250325	145400	95495238	1346	1346	1346	1346	0
239	20250325	145300	95495238	1346	1348	1348	1346	3016
240	20250325	145200	91433926	1352	1352	1352	1352	0
241	20250325	145100	91433926	1352	1352	1352	1352	0
242	20250325	145000	91433926	1352	1351	1352	1351	2
243	20250325	144900	91431223	1348	1348	1348	1348	16
244	20250325	144800	91409655	1348	1348	1348	1348	0
245	20250325	144700	91409655	1348	1348	1348	1348	0
246	20250325	144600	91409655	1348	1348	1348	1348	16
247	20250325	144500	91388087	1353	1353	1353	1353	0
248	20250325	144400	91388087	1353	1353	1353	1353	0
249	20250325	144300	91388087	1353	1353	1353	1353	0
250	20250325	144200	91388087	1353	1353	1353	1353	0
251	20250325	144100	91388087	1353	1350	1353	1350	20
252	20250325	144000	91361075	1347	1347	1347	1347	0
253	20250325	143900	91361075	1347	1347	1347	1347	15
254	20250325	143800	91340870	1347	1347	1347	1347	19
255	20250325	143700	91315277	1347	1347	1347	1347	0
256	20250325	143600	91315277	1347	1347	1347	1347	0
257	20250325	143500	91315277	1347	1347	1347	1347	16
258	20250325	143400	91293725	1347	1347	1347	1347	0
259	20250325	143300	91293725	1347	1347	1347	1347	0
260	20250325	143200	91293725	1347	1347	1347	1347	0
261	20250325	143100	91293725	1347	1347	1347	1347	15
262	20250325	143000	91273520	1352	1352	1352	1352	0
263	20250325	142900	91273520	1352	1352	1352	1352	0
264	20250325	142800	91273520	1352	1348	1352	1348	30
265	20250325	142700	91233050	1347	1347	1347	1347	0
266	20250325	142600	91233050	1347	1347	1347	1347	0
267	20250325	142500	91233050	1347	1347	1347	1347	0
268	20250325	142400	91233050	1347	1347	1347	1347	16
269	20250325	142300	91211498	1347	1347	1347	1347	0
270	20250325	142200	91211498	1347	1347	1347	1347	0
271	20250325	142100	91211498	1347	1347	1347	1347	0
272	20250325	142000	91211498	1347	1347	1347	1347	0
273	20250325	141900	91211498	1347	1347	1347	1347	16
274	20250325	141800	91189946	1349	1349	1349	1349	1
275	20250325	141700	91188597	1348	1348	1348	1348	304
276	20250325	141600	90778805	1354	1354	1354	1354	0
277	20250325	141500	90778805	1354	1354	1354	1354	0
278	20250325	141400	90778805	1354	1354	1354	1354	1
279	20250325	141300	90777451	1348	1348	1348	1348	0
280	20250325	141200	90777451	1348	1348	1348	1348	2
281	20250325	141100	90774755	1349	1349	1349	1349	14
282	20250325	141000	90755869	1349	1349	1349	1349	0
283	20250325	140900	90755869	1349	1349	1349	1349	15
284	20250325	140800	90735634	1347	1347	1347	1347	0
285	20250325	140700	90735634	1347	1347	1347	1347	0
286	20250325	140600	90735634	1347	1347	1347	1347	7
287	20250325	140500	90726205	1348	1348	1348	1348	8
288	20250325	140400	90715421	1348	1348	1348	1348	0
289	20250325	140300	90715421	1348	1348	1348	1348	0
290	20250325	140200	90715421	1348	1348	1348	1348	0
291	20250325	140100	90715421	1348	1348	1348	1348	0
292	20250325	140000	90715421	1348	1348	1348	1348	34
293	20250325	135900	90669589	1348	1348	1348	1348	0
294	20250325	135800	90669589	1348	1348	1348	1348	16
295	20250325	135700	90648021	1349	1349	1349	1349	0
296	20250325	135600	90648021	1349	1349	1349	1349	4
297	20250325	135500	90642625	1350	1350	1350	1350	0
298	20250325	135400	90642625	1350	1351	1351	1350	3
299	20250325	135300	90638573	1347	1347	1347	1347	16
300	20250325	135200	90617021	1347	1347	1347	1347	0
301	20250325	135100	90617021	1347	1347	1347	1347	0
302	20250325	135000	90617021	1347	1347	1347	1347	0
303	20250325	134900	90617021	1347	1347	1347	1347	16
304	20250325	134800	90595469	1347	1347	1347	1347	0
305	20250325	134700	90595469	1347	1347	1347	1347	16
306	20250325	134600	90573917	1348	1348	1348	1348	10
307	20250325	134500	90560437	1348	1348	1348	1348	0
308	20250325	134400	90560437	1348	1348	1348	1348	0
309	20250325	134300	90560437	1348	1348	1348	1348	9
310	20250325	134200	90548305	1348	1348	1348	1348	41
311	20250325	134100	90493037	1347	1347	1347	1347	15
312	20250325	134000	90472832	1348	1348	1348	1348	0
313	20250325	133900	90472832	1348	1348	1348	1348	3
314	20250325	133800	90468788	1348	1347	1348	1347	22
315	20250325	133700	90439148	1347	1347	1347	1347	0
316	20250325	133600	90439148	1347	1347	1347	1347	0
317	20250325	133500	90439148	1347	1347	1347	1347	0
318	20250325	133400	90439148	1347	1347	1347	1347	16
319	20250325	133300	90417596	1347	1347	1347	1347	16
320	20250325	133200	90396044	1349	1349	1349	1349	0
321	20250325	133100	90396044	1349	1349	1349	1349	0
322	20250325	133000	90396044	1349	1349	1349	1349	1697
323	20250325	132900	88106791	1349	1349	1349	1349	0
324	20250325	132800	88106791	1349	1349	1349	1349	0
325	20250325	132700	88106791	1349	1349	1349	1349	16
326	20250325	132600	88085207	1350	1350	1350	1350	0
327	20250325	132500	88085207	1350	1350	1350	1350	0
328	20250325	132400	88085207	1350	1350	1350	1350	85
329	20250325	132300	87970457	1350	1350	1350	1350	16
330	20250325	132200	87948857	1350	1350	1350	1350	0
331	20250325	132100	87948857	1350	1350	1350	1350	16
332	20250325	132000	87927257	1353	1353	1353	1353	0
333	20250325	131900	87927257	1353	1353	1353	1353	0
334	20250325	131800	87927257	1353	1352	1353	1352	500
335	20250325	131700	87251043	1349	1349	1349	1349	0
336	20250325	131600	87251043	1349	1349	1349	1349	16
337	20250325	131500	87229459	1349	1349	1349	1349	0
338	20250325	131400	87229459	1349	1349	1349	1349	0
339	20250325	131300	87229459	1349	1349	1349	1349	16
340	20250325	131200	87207875	1349	1349	1349	1349	0
341	20250325	131100	87207875	1349	1349	1349	1349	0
342	20250325	131000	87207875	1349	1349	1349	1349	16
343	20250325	130900	87186291	1349	1349	1349	1349	0
344	20250325	130800	87186291	1349	1349	1349	1349	0
345	20250325	130700	87186291	1349	1349	1349	1349	0
346	20250325	130600	87186291	1349	1349	1349	1349	16
347	20250325	130500	87164707	1352	1352	1352	1352	0
348	20250325	130400	87164707	1352	1352	1352	1352	0
349	20250325	130300	87164707	1352	1351	1353	1351	5
350	20250325	130200	87157946	1352	1350	1352	1349	17
351	20250325	130100	87135009	1353	1353	1353	1353	0
352	20250325	130000	87135009	1353	1353	1353	1353	0
353	20250325	125900	87135009	1353	1353	1353	1353	0
354	20250325	125800	87135009	1353	1350	1353	1350	32
355	20250325	125700	87091776	1349	1349	1349	1349	0
356	20250325	125600	87091776	1349	1349	1349	1349	0
357	20250325	125500	87091776	1349	1349	1349	1349	0
358	20250325	125400	87091776	1349	1349	1349	1349	16
359	20250325	125300	87070192	1351	1351	1351	1351	0
360	20250325	125200	87070192	1351	1352	1352	1351	6
361	20250325	125100	87062084	1351	1351	1351	1349	179
362	20250325	125000	86820591	1349	1349	1349	1349	15
363	20250325	124900	86800356	1349	1349	1349	1349	0
364	20250325	124800	86800356	1349	1349	1349	1349	0
365	20250325	124700	86800356	1349	1349	1349	1349	16
366	20250325	124600	86778772	1349	1349	1349	1349	0
367	20250325	124500	86778772	1349	1349	1349	1349	0
368	20250325	124400	86778772	1349	1349	1349	1349	0
369	20250325	124300	86778772	1349	1349	1349	1349	45
370	20250325	124200	86718067	1349	1349	1349	1349	0
371	20250325	124100	86718067	1349	1349	1349	1349	0
372	20250325	124000	86718067	1349	1350	1350	1349	400
373	20250325	123900	86178183	1350	1349	1350	1349	31
374	20250325	123800	86136348	1349	1349	1349	1349	0
375	20250325	123700	86136348	1349	1349	1349	1349	0
376	20250325	123600	86136348	1349	1349	1349	1349	16
377	20250325	123500	86114764	1349	1349	1349	1349	0
378	20250325	123400	86114764	1349	1349	1349	1349	0
379	20250325	123300	86114764	1349	1349	1349	1349	0
380	20250325	123200	86114764	1349	1350	1350	1349	16
381	20250325	123100	86093175	1353	1353	1353	1353	0
382	20250325	123000	86093175	1353	1353	1353	1353	0
383	20250325	122900	86093175	1353	1350	1353	1350	18
384	20250325	122800	86068869	1353	1353	1353	1353	0
385	20250325	122700	86068869	1353	1353	1353	1353	4
386	20250325	122600	86063457	1350	1350	1350	1350	0
387	20250325	122500	86063457	1350	1350	1350	1350	15
388	20250325	122400	86043207	1352	1352	1352	1352	0
389	20250325	122300	86043207	1352	1352	1352	1352	0
390	20250325	122200	86043207	1352	1352	1352	1352	1
391	20250325	122100	86041855	1352	1352	1352	1352	0
392	20250325	122000	86041855	1352	1351	1352	1351	1000
393	20250325	121900	84689953	1352	1352	1352	1352	0
394	20250325	121800	84689953	1352	1351	1352	1351	2481
395	20250325	121700	81336280	1348	1346	1348	1346	619
396	20250325	121600	80501970	1347	1347	1347	1347	0
397	20250325	121500	80501970	1347	1347	1347	1347	0
398	20250325	121400	80501970	1347	1346	1347	1346	3000
399	20250325	121300	76461048	1345	1345	1345	1345	16
400	20250325	121200	76439528	1345	1345	1345	1345	0
401	20250325	121100	76439528	1345	1345	1345	1345	0
402	20250325	121000	76439528	1345	1345	1345	1345	0
403	20250325	120900	76439528	1345	1346	1346	1345	19
404	20250325	120800	76413970	1345	1345	1345	1345	0
405	20250325	120700	76413970	1345	1345	1345	1345	443
406	20250325	120600	75818135	1344	1344	1344	1344	0
407	20250325	120500	75818135	1344	1344	1344	1344	15
408	20250325	120400	75797975	1345	1345	1345	1345	10
409	20250325	120300	75784525	1345	1345	1345	1345	100
410	20250325	120200	75650025	1344	1344	1344	1344	16
411	20250325	120100	75628521	1344	1344	1344	1344	0
412	20250325	120000	75628521	1344	1344	1344	1344	0
413	20250325	115900	75628521	1344	1344	1344	1344	16
414	20250325	115800	75607017	1344	1344	1344	1344	0
415	20250325	115700	75607017	1344	1344	1344	1344	0
416	20250325	115600	75607017	1344	1344	1344	1344	16
417	20250325	115500	75585513	1345	1345	1345	1345	2916
418	20250325	115400	71663493	1346	1346	1346	1346	465
419	20250325	115300	71037603	1346	1346	1346	1346	0
420	20250325	115200	71037603	1346	1346	1346	1346	0
421	20250325	115100	71037603	1346	1346	1346	1346	15
422	20250325	115000	71017413	1346	1346	1346	1346	0
423	20250325	114900	71017413	1346	1346	1346	1346	0
424	20250325	114800	71017413	1346	1346	1346	1346	16
425	20250325	114700	70995877	1346	1346	1346	1346	0
426	20250325	114600	70995877	1346	1346	1346	1346	0
427	20250325	114500	70995877	1346	1346	1346	1346	0
428	20250325	114400	70995877	1346	1346	1346	1346	16
429	20250325	114300	70974341	1346	1346	1346	1346	0
430	20250325	114200	70974341	1346	1346	1346	1346	0
431	20250325	114100	70974341	1346	1346	1346	1346	0
432	20250325	114000	70974341	1346	1346	1346	1346	16
433	20250325	113900	70952805	1346	1346	1346	1346	0
434	20250325	113800	70952805	1346	1346	1346	1346	0
435	20250325	113700	70952805	1346	1346	1346	1346	29
436	20250325	113600	70913771	1347	1347	1347	1347	10
437	20250325	113500	70900301	1346	1346	1346	1346	0
438	20250325	113400	70900301	1346	1347	1347	1346	836
439	20250325	113300	69774685	1348	1348	1348	1348	0
440	20250325	113200	69774685	1348	1348	1348	1348	25
441	20250325	113100	69740985	1349	1349	1349	1349	0
442	20250325	113000	69740985	1349	1349	1349	1349	5
443	20250325	112900	69734240	1349	1349	1349	1349	16
444	20250325	112800	69712656	1349	1349	1349	1349	0
445	20250325	112700	69712656	1349	1349	1349	1349	0
446	20250325	112600	69712656	1349	1349	1349	1349	16
447	20250325	112500	69691072	1349	1349	1349	1349	0
448	20250325	112400	69691072	1349	1349	1349	1349	0
449	20250325	112300	69691072	1349	1349	1349	1349	0
450	20250325	112200	69691072	1349	1349	1349	1349	15
451	20250325	112100	69670837	1349	1349	1349	1349	0
452	20250325	112000	69670837	1349	1349	1349	1349	0
453	20250325	111900	69670837	1349	1349	1349	1349	16
454	20250325	111800	69649253	1350	1350	1350	1350	0
455	20250325	111700	69649253	1350	1350	1350	1350	0
456	20250325	111600	69649253	1350	1350	1350	1350	0
457	20250325	111500	69649253	1350	1350	1350	1350	2805
458	20250325	111400	65862503	1350	1350	1350	1350	3220
459	20250325	111300	61515503	1352	1352	1352	1352	0
460	20250325	111200	61515503	1352	1352	1352	1352	836
461	20250325	111100	60385231	1350	1350	1350	1350	16
462	20250325	111000	60363631	1350	1350	1350	1350	0
463	20250325	110900	60363631	1350	1350	1350	1350	0
464	20250325	110800	60363631	1350	1350	1350	1350	0
465	20250325	110700	60363631	1350	1350	1350	1350	16
466	20250325	110600	60342031	1350	1350	1350	1350	0
467	20250325	110500	60342031	1350	1350	1350	1350	0
468	20250325	110400	60342031	1350	1350	1350	1350	15
469	20250325	110300	60321781	1350	1350	1350	1350	3172
470	20250325	110200	56039581	1351	1351	1351	1351	0
471	20250325	110100	56039581	1351	1351	1351	1351	0
472	20250325	110000	56039581	1351	1351	1351	1351	98
473	20250325	105900	55907183	1351	1352	1352	1351	17
474	20250325	105800	55884215	1351	1351	1351	1351	0
475	20250325	105700	55884215	1351	1351	1351	1351	0
476	20250325	105600	55884215	1351	1351	1351	1351	16
477	20250325	105500	55862599	1352	1352	1352	1352	0
478	20250325	105400	55862599	1352	1352	1352	1352	0
479	20250325	105300	55862599	1352	1352	1352	1352	0
480	20250325	105200	55862599	1352	1352	1352	1352	861
481	20250325	105100	54698527	1352	1352	1352	1352	18
482	20250325	105000	54674191	1351	1351	1351	1351	0
483	20250325	104900	54674191	1351	1351	1351	1351	0
484	20250325	104800	54674191	1351	1351	1351	1351	34
485	20250325	104700	54628257	1351	1351	1351	1351	0
486	20250325	104600	54628257	1351	1351	1351	1350	534
487	20250325	104500	53907291	1351	1351	1351	1351	0
488	20250325	104400	53907291	1351	1351	1351	1351	0
489	20250325	104300	53907291	1351	1351	1351	1351	16
490	20250325	104200	53885675	1351	1351	1351	1351	0
491	20250325	104100	53885675	1351	1352	1352	1351	2500
492	20250325	104000	50508127	1352	1352	1352	1352	0
493	20250325	103900	50508127	1352	1352	1352	1352	0
494	20250325	103800	50508127	1352	1352	1352	1352	16
495	20250325	103700	50486495	1352	1352	1352	1352	0
496	20250325	103600	50486495	1352	1352	1352	1352	0
497	20250325	103500	50486495	1352	1352	1352	1352	16
498	20250325	103400	50464863	1352	1352	1352	1352	0
499	20250325	103300	50464863	1352	1352	1352	1352	0
500	20250325	103200	50464863	1352	1352	1352	1352	0
501	20250325	103100	50464863	1352	1352	1352	1352	16
502	20250325	103000	50443231	1355	1355	1355	1355	2
503	20250325	102900	50440521	1352	1352	1352	1352	500
504	20250325	102800	49764521	1353	1353	1353	1353	0
505	20250325	102700	49764521	1353	1353	1353	1353	16
506	20250325	102600	49742873	1353	1353	1353	1353	0
507	20250325	102500	49742873	1353	1353	1353	1353	0
508	20250325	102400	49742873	1353	1353	1353	1353	800
509	20250325	102300	48660473	1354	1354	1354	1354	3079
510	20250325	102200	44491507	1354	1354	1354	1354	1
511	20250325	102100	44490153	1354	1354	1354	1354	0
512	20250325	102000	44490153	1354	1354	1354	1354	0
513	20250325	101900	44490153	1354	1354	1354	1354	16
514	20250325	101800	44468489	1354	1354	1354	1354	0
515	20250325	101700	44468489	1354	1354	1354	1354	0
516	20250325	101600	44468489	1354	1354	1354	1354	0
517	20250325	101500	44468489	1354	1354	1354	1354	16
518	20250325	101400	44446825	1355	1355	1355	1355	1
519	20250325	101300	44445470	1355	1355	1355	1355	4
520	20250325	101200	44440050	1354	1354	1354	1354	16
521	20250325	101100	44418386	1354	1354	1354	1354	0
522	20250325	101000	44418386	1354	1354	1354	1354	0
523	20250325	100900	44418386	1354	1354	1354	1354	0
524	20250325	100800	44418386	1354	1354	1354	1354	15
525	20250325	100700	44398076	1355	1355	1355	1355	0
526	20250325	100600	44398076	1355	1353	1355	1353	2990
527	20250325	100500	40346672	1351	1351	1351	1351	16
528	20250325	100400	40325056	1352	1352	1352	1352	0
529	20250325	100300	40325056	1352	1352	1352	1352	0
530	20250325	100200	40325056	1352	1352	1352	1352	0
531	20250325	100100	40325056	1352	1352	1352	1352	34
532	20250325	100000	40279088	1352	1352	1352	1352	36
533	20250325	095900	40230416	1351	1351	1351	1351	7
534	20250325	095800	40220959	1351	1351	1351	1351	0
535	20250325	095700	40220959	1351	1351	1351	1351	16
536	20250325	095600	40199343	1353	1353	1353	1353	10
537	20250325	095500	40185813	1353	1353	1353	1353	0
538	20250325	095400	40185813	1353	1352	1353	1352	464
539	20250325	095300	39558036	1350	1350	1350	1350	0
540	20250325	095200	39558036	1350	1350	1350	1350	5000
541	20250325	095100	32808036	1350	1350	1350	1350	1
542	20250325	095000	32806686	1353	1353	1353	1353	1240
543	20250325	094900	31128966	1350	1350	1350	1350	0
544	20250325	094800	31128966	1350	1350	1350	1350	0
545	20250325	094700	31128966	1350	1350	1350	1350	16
546	20250325	094600	31107366	1350	1350	1350	1350	0
547	20250325	094500	31107366	1350	1350	1350	1350	0
548	20250325	094400	31107366	1350	1350	1350	1350	0
549	20250325	094300	31107366	1350	1350	1350	1350	16
550	20250325	094200	31085766	1350	1352	1352	1350	10400
551	20250325	094100	17035075	1352	1354	1354	1352	4242
552	20250325	094000	11294676	1355	1355	1355	1355	38
553	20250325	093900	11243186	1355	1354	1355	1354	33
554	20250325	093800	11198486	1355	1355	1355	1355	0
555	20250325	093700	11198486	1355	1356	1356	1355	20
556	20250325	093600	11171384	1360	1355	1360	1355	23
557	20250325	093500	11140169	1357	1358	1358	1357	4
558	20250325	093400	11134739	1354	1354	1354	1354	10
559	20250325	093300	11121199	1355	1355	1355	1355	1
560	20250325	093200	11119844	1358	1358	1358	1358	5
561	20250325	093100	11113054	1354	1355	1355	1354	518
562	20250325	093000	10411669	1360	1360	1360	1360	0
563	20250325	092900	10411669	1360	1360	1360	1360	6
564	20250325	092800	10403509	1363	1359	1363	1359	2000
565	20250325	092700	7679016	1358	1358	1358	1358	540
566	20250325	092600	6945696	1358	1354	1358	1354	809
567	20250325	092500	5850170	1354	1354	1354	1354	0
568	20250325	092400	5850170	1354	1354	1354	1354	16
569	20250325	092300	5828506	1355	1355	1355	1355	1
570	20250325	092200	5827151	1354	1354	1354	1354	0
571	20250325	092100	5827151	1354	1354	1354	1354	0
572	20250325	092000	5827151	1354	1355	1355	1354	115
573	20250325	091900	5671341	1353	1353	1353	1353	0
574	20250325	091800	5671341	1353	1353	1353	1353	0
575	20250325	091700	5671341	1353	1353	1353	1353	16
576	20250325	091600	5649693	1355	1355	1355	1355	0
577	20250325	091500	5649693	1355	1355	1355	1355	0
578	20250325	091400	5649693	1355	1353	1355	1353	1456
579	20250325	091300	3676851	1353	1351	1353	1351	86
580	20250325	091200	3560586	1352	1352	1352	1352	111
581	20250325	091100	3410514	1352	1352	1352	1352	0
582	20250325	091000	3410514	1352	1352	1352	1352	2
583	20250325	090900	3407810	1352	1352	1352	1352	20
584	20250325	090800	3380770	1353	1352	1353	1352	907
585	20250325	090700	2154471	1352	1352	1352	1352	1397
586	20250325	090600	265727	1359	1359	1359	1359	0
587	20250325	090500	265727	1359	1359	1359	1359	104
588	20250325	090400	124391	1359	1359	1359	1359	0
589	20250325	090300	124391	1359	1359	1359	1359	1
590	20250325	090200	123032	1352	1352	1352	1352	0
591	20250325	090100	123032	1352	1352	1352	1352	0
592	20250325	090000	123032	1352	1352	1352	1352	91