KissMeData/017550/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	190300	179584788	1850	1850	1850	1850	4636
3	20250325	190200	179584788	1850	1850	1850	1850	0
4	20250325	190100	179584788	1850	1850	1850	1850	0
5	20250325	190000	179584788	1850	1850	1850	1850	0
6	20250325	185900	179584788	1850	1850	1850	1850	0
7	20250325	185800	179584788	1850	1850	1850	1850	0
8	20250325	185700	179584788	1850	1850	1850	1850	0
9	20250325	185600	179584788	1850	1850	1850	1850	0
10	20250325	185500	179584788	1850	1850	1850	1850	0
11	20250325	185400	179584788	1850	1850	1850	1850	0
12	20250325	185300	179584788	1850	1850	1850	1850	0
13	20250325	185200	179584788	1850	1850	1850	1850	0
14	20250325	185100	179584788	1850	1850	1850	1850	0
15	20250325	185000	179584788	1850	1850	1850	1850	0
16	20250325	184900	179584788	1850	1850	1850	1850	0
17	20250325	184800	179584788	1850	1850	1850	1850	0
18	20250325	184700	179584788	1850	1850	1850	1850	0
19	20250325	184600	179584788	1850	1850	1850	1850	0
20	20250325	184500	179584788	1850	1850	1850	1850	0
21	20250325	184400	179584788	1850	1850	1850	1850	0
22	20250325	184300	179584788	1850	1850	1850	1850	0
23	20250325	184200	179584788	1850	1850	1850	1850	0
24	20250325	184100	179584788	1850	1850	1850	1850	0
25	20250325	184000	179584788	1850	1850	1850	1850	0
26	20250325	183900	179584788	1850	1850	1850	1850	0
27	20250325	183800	179584788	1850	1850	1850	1850	0
28	20250325	183700	179584788	1850	1850	1850	1850	0
29	20250325	183600	179584788	1850	1850	1850	1850	0
30	20250325	183500	179584788	1850	1850	1850	1850	0
31	20250325	183400	179584788	1850	1850	1850	1850	0
32	20250325	183300	179584788	1850	1850	1850	1850	4636
33	20250325	183200	179584788	1850	1850	1850	1850	0
34	20250325	183100	179584788	1850	1850	1850	1850	0
35	20250325	183000	179584788	1850	1850	1850	1850	0
36	20250325	182900	179584788	1850	1850	1850	1850	0
37	20250325	182800	179584788	1850	1850	1850	1850	0
38	20250325	182700	179584788	1850	1850	1850	1850	0
39	20250325	182600	179584788	1850	1850	1850	1850	0
40	20250325	182500	179584788	1850	1850	1850	1850	0
41	20250325	182400	179584788	1850	1850	1850	1850	0
42	20250325	182300	179584788	1850	1850	1850	1850	0
43	20250325	182200	179584788	1850	1850	1850	1850	0
44	20250325	182100	179584788	1850	1850	1850	1850	0
45	20250325	182000	179584788	1850	1850	1850	1850	0
46	20250325	181900	179584788	1850	1850	1850	1850	0
47	20250325	181800	179584788	1850	1850	1850	1850	0
48	20250325	181700	179584788	1850	1850	1850	1850	0
49	20250325	181600	179584788	1850	1850	1850	1850	0
50	20250325	181500	179584788	1850	1850	1850	1850	0
51	20250325	181400	179584788	1850	1850	1850	1850	0
52	20250325	181300	179584788	1850	1850	1850	1850	0
53	20250325	181200	179584788	1850	1850	1850	1850	0
54	20250325	181100	179584788	1850	1850	1850	1850	0
55	20250325	181000	179584788	1850	1850	1850	1850	0
56	20250325	180900	179584788	1850	1850	1850	1850	0
57	20250325	180800	179584788	1850	1850	1850	1850	0
58	20250325	180700	179584788	1850	1850	1850	1850	0
59	20250325	180600	179584788	1850	1850	1850	1850	0
60	20250325	180500	179584788	1850	1850	1850	1850	0
61	20250325	180400	179584788	1850	1850	1850	1850	0
62	20250325	180300	179584788	1850	1850	1850	1850	4636
63	20250325	180200	179584788	1850	1850	1850	1850	0
64	20250325	180100	179584788	1850	1850	1850	1850	0
65	20250325	180000	179584788	1850	1850	1850	1850	0
66	20250325	175900	179584788	1850	1850	1850	1850	0
67	20250325	175800	179584788	1850	1850	1850	1850	0
68	20250325	175700	179584788	1850	1850	1850	1850	0
69	20250325	175600	179584788	1850	1850	1850	1850	0
70	20250325	175500	179584788	1850	1850	1850	1850	0
71	20250325	175400	179584788	1850	1850	1850	1850	0
72	20250325	175300	179584788	1850	1850	1850	1850	0
73	20250325	175200	179584788	1850	1850	1850	1850	0
74	20250325	175100	179584788	1850	1850	1850	1850	0
75	20250325	175000	179584788	1850	1850	1850	1850	0
76	20250325	174900	179584788	1850	1850	1850	1850	0
77	20250325	174800	179584788	1850	1850	1850	1850	0
78	20250325	174700	179584788	1850	1850	1850	1850	0
79	20250325	174600	179584788	1850	1850	1850	1850	0
80	20250325	174500	179584788	1850	1850	1850	1850	0
81	20250325	174400	179584788	1850	1850	1850	1850	0
82	20250325	174300	179584788	1850	1850	1850	1850	0
83	20250325	174200	179584788	1850	1850	1850	1850	0
84	20250325	174100	179584788	1850	1850	1850	1850	0
85	20250325	174000	179584788	1850	1850	1850	1850	0
86	20250325	173900	179584788	1850	1850	1850	1850	0
87	20250325	173800	179584788	1850	1850	1850	1850	0
88	20250325	173700	179584788	1850	1850	1850	1850	0
89	20250325	173600	179584788	1850	1850	1850	1850	0
90	20250325	173500	179584788	1850	1850	1850	1850	0
91	20250325	173400	179584788	1850	1850	1850	1850	0
92	20250325	173300	179584788	1850	1850	1850	1850	4636
93	20250325	173200	179584788	1850	1850	1850	1850	0
94	20250325	173100	179584788	1850	1850	1850	1850	0
95	20250325	173000	179584788	1850	1850	1850	1850	0
96	20250325	172900	179584788	1850	1850	1850	1850	0
97	20250325	172800	179584788	1850	1850	1850	1850	0
98	20250325	172700	179584788	1850	1850	1850	1850	0
99	20250325	172600	179584788	1850	1850	1850	1850	0
100	20250325	172500	179584788	1850	1850	1850	1850	0
101	20250325	172400	179584788	1850	1850	1850	1850	0
102	20250325	172300	179584788	1850	1850	1850	1850	0
103	20250325	172200	179584788	1850	1850	1850	1850	0
104	20250325	172100	179584788	1850	1850	1850	1850	0
105	20250325	172000	179584788	1850	1850	1850	1850	0
106	20250325	171900	179584788	1850	1850	1850	1850	0
107	20250325	171800	179584788	1850	1850	1850	1850	0
108	20250325	171700	179584788	1850	1850	1850	1850	0
109	20250325	171600	179584788	1850	1850	1850	1850	0
110	20250325	171500	179584788	1850	1850	1850	1850	0
111	20250325	171400	179584788	1850	1850	1850	1850	0
112	20250325	171300	179584788	1850	1850	1850	1850	0
113	20250325	171200	179584788	1850	1850	1850	1850	0
114	20250325	171100	179584788	1850	1850	1850	1850	0
115	20250325	171000	179584788	1850	1850	1850	1850	0
116	20250325	170900	179584788	1850	1850	1850	1850	0
117	20250325	170800	179584788	1850	1850	1850	1850	0
118	20250325	170700	179584788	1850	1850	1850	1850	0
119	20250325	170600	179584788	1850	1850	1850	1850	0
120	20250325	170500	179584788	1850	1850	1850	1850	0
121	20250325	170400	179584788	1850	1850	1850	1850	0
122	20250325	170300	179584788	1850	1850	1850	1850	4636
123	20250325	170200	179584788	1850	1850	1850	1850	0
124	20250325	170100	179584788	1850	1850	1850	1850	0
125	20250325	170000	179584788	1850	1850	1850	1850	0
126	20250325	165900	179584788	1850	1850	1850	1850	0
127	20250325	165800	179584788	1850	1850	1850	1850	0
128	20250325	165700	179584788	1850	1850	1850	1850	0
129	20250325	165600	179584788	1850	1850	1850	1850	0
130	20250325	165500	179584788	1850	1850	1850	1850	0
131	20250325	165400	179584788	1850	1850	1850	1850	0
132	20250325	165300	179584788	1850	1850	1850	1850	0
133	20250325	165200	179584788	1850	1850	1850	1850	0
134	20250325	165100	179584788	1850	1850	1850	1850	0
135	20250325	165000	179584788	1850	1850	1850	1850	0
136	20250325	164900	179584788	1850	1850	1850	1850	0
137	20250325	164800	179584788	1850	1850	1850	1850	0
138	20250325	164700	179584788	1850	1850	1850	1850	0
139	20250325	164600	179584788	1850	1850	1850	1850	0
140	20250325	164500	179584788	1850	1850	1850	1850	0
141	20250325	164400	179584788	1850	1850	1850	1850	0
142	20250325	164300	179584788	1850	1850	1850	1850	0
143	20250325	164200	179584788	1850	1850	1850	1850	0
144	20250325	164100	179584788	1850	1850	1850	1850	0
145	20250325	164000	179584788	1850	1850	1850	1850	0
146	20250325	163900	179584788	1850	1850	1850	1850	0
147	20250325	163800	179584788	1850	1850	1850	1850	0
148	20250325	163700	179584788	1850	1850	1850	1850	0
149	20250325	163600	179584788	1850	1850	1850	1850	0
150	20250325	163500	179584788	1850	1850	1850	1850	0
151	20250325	163400	179584788	1850	1850	1850	1850	0
152	20250325	163300	179584788	1850	1850	1850	1850	4636
153	20250325	163200	179584788	1850	1850	1850	1850	0
154	20250325	163100	179584788	1850	1850	1850	1850	0
155	20250325	163000	179584788	1850	1850	1850	1850	0
156	20250325	162900	179584788	1850	1850	1850	1850	0
157	20250325	162800	179584788	1850	1850	1850	1850	0
158	20250325	162700	179584788	1850	1850	1850	1850	0
159	20250325	162600	179584788	1850	1850	1850	1850	0
160	20250325	162500	179584788	1850	1850	1850	1850	0
161	20250325	162400	179584788	1850	1850	1850	1850	0
162	20250325	162300	179584788	1850	1850	1850	1850	0
163	20250325	162200	179584788	1850	1850	1850	1850	0
164	20250325	162100	179584788	1850	1850	1850	1850	0
165	20250325	162000	179584788	1850	1850	1850	1850	0
166	20250325	161900	179584788	1850	1850	1850	1850	0
167	20250325	161800	179584788	1850	1850	1850	1850	0
168	20250325	161700	179584788	1850	1850	1850	1850	0
169	20250325	161600	179584788	1850	1850	1850	1850	0
170	20250325	161500	179584788	1850	1850	1850	1850	0
171	20250325	161400	179584788	1850	1850	1850	1850	0
172	20250325	161300	179584788	1850	1850	1850	1850	0
173	20250325	161200	179584788	1850	1850	1850	1850	0
174	20250325	161100	179584788	1850	1850	1850	1850	0
175	20250325	161000	179584788	1850	1850	1850	1850	0
176	20250325	160900	179584788	1850	1850	1850	1850	0
177	20250325	160800	179584788	1850	1850	1850	1850	0
178	20250325	160700	179584788	1850	1850	1850	1850	0
179	20250325	160600	179584788	1850	1850	1850	1850	0
180	20250325	160500	179584788	1850	1850	1850	1850	0
181	20250325	160400	179584788	1850	1850	1850	1850	0
182	20250325	160300	179584788	1850	1850	1850	1850	4636
183	20250325	160200	179584788	1850	1850	1850	1850	0
184	20250325	160100	179584788	1850	1850	1850	1850	0
185	20250325	160000	179584788	1850	1850	1850	1850	0
186	20250325	155900	179584788	1850	1850	1850	1850	0
187	20250325	155800	179584788	1850	1850	1850	1850	0
188	20250325	155700	179584788	1850	1850	1850	1850	0
189	20250325	155600	179584788	1850	1850	1850	1850	0
190	20250325	155500	179584788	1850	1850	1850	1850	0
191	20250325	155400	179584788	1850	1850	1850	1850	0
192	20250325	155300	179584788	1850	1850	1850	1850	0
193	20250325	155200	179584788	1850	1850	1850	1850	0
194	20250325	155100	179584788	1850	1850	1850	1850	0
195	20250325	155000	179584788	1850	1850	1850	1850	0
196	20250325	154900	179584788	1850	1850	1850	1850	0
197	20250325	154800	179584788	1850	1850	1850	1850	0
198	20250325	154700	179584788	1850	1850	1850	1850	0
199	20250325	154600	179584788	1850	1850	1850	1850	0
200	20250325	154500	179584788	1850	1850	1850	1850	0
201	20250325	154400	179584788	1850	1850	1850	1850	0
202	20250325	154300	179584788	1850	1850	1850	1850	0
203	20250325	154200	179584788	1850	1850	1850	1850	0
204	20250325	154100	179584788	1850	1850	1850	1850	0
205	20250325	154000	179584788	1850	1850	1850	1850	0
206	20250325	153900	179584788	1850	1850	1850	1850	0
207	20250325	153800	179584788	1850	1850	1850	1850	0
208	20250325	153700	179584788	1850	1850	1850	1850	0
209	20250325	153600	179584788	1850	1850	1850	1850	0
210	20250325	153500	179584788	1850	1850	1850	1850	0
211	20250325	153400	179584788	1850	1850	1850	1850	0
212	20250325	153300	179584788	1850	1850	1850	1850	4636
213	20250325	153200	179584788	1850	1850	1850	1850	0
214	20250325	153100	179584788	1850	1850	1850	1850	0
215	20250325	153000	179584788	1850	1850	1850	1850	4636
216	20250325	152900	171008188	1858	1858	1858	1858	0
217	20250325	152800	171008188	1858	1858	1858	1858	0
218	20250325	152700	171008188	1858	1858	1858	1858	0
219	20250325	152600	171008188	1858	1858	1858	1858	0
220	20250325	152500	171008188	1858	1858	1858	1858	0
221	20250325	152400	171008188	1858	1858	1858	1858	0
222	20250325	152300	171008188	1858	1858	1858	1858	0
223	20250325	152200	171008188	1858	1858	1858	1858	0
224	20250325	152100	171008188	1858	1858	1858	1858	0
225	20250325	152000	171008188	1858	1858	1858	1858	0
226	20250325	151900	171008188	1858	1858	1859	1858	236
227	20250325	151800	170569686	1859	1859	1859	1857	194
228	20250325	151700	170209081	1859	1858	1859	1858	282
229	20250325	151600	169684964	1859	1859	1859	1859	306
230	20250325	151500	169116110	1859	1859	1859	1859	0
231	20250325	151400	169116110	1859	1859	1859	1859	5
232	20250325	151300	169106815	1859	1858	1859	1858	56
233	20250325	151200	169002765	1858	1858	1858	1858	188
234	20250325	151100	168653461	1858	1858	1858	1858	32
235	20250325	151000	168594005	1858	1857	1858	1857	11
236	20250325	150900	168573577	1857	1857	1857	1857	309
237	20250325	150800	167999764	1857	1857	1857	1857	6
238	20250325	150700	167988622	1857	1857	1857	1857	5
239	20250325	150600	167979337	1856	1856	1856	1856	302
240	20250325	150500	167418825	1855	1855	1855	1855	0
241	20250325	150400	167418825	1855	1855	1855	1855	0
242	20250325	150300	167418825	1855	1854	1855	1854	223
243	20250325	150200	167005174	1854	1854	1854	1854	13
244	20250325	150100	166981072	1854	1854	1854	1854	26
245	20250325	150000	166932868	1854	1855	1855	1854	27
246	20250325	145900	166882799	1854	1854	1854	1854	14
247	20250325	145800	166856843	1854	1854	1854	1854	0
248	20250325	145700	166856843	1854	1854	1854	1854	1
249	20250325	145600	166854989	1854	1854	1854	1854	0
250	20250325	145500	166854989	1854	1854	1854	1854	217
251	20250325	145400	166452671	1854	1854	1854	1854	0
252	20250325	145300	166452671	1854	1854	1854	1854	0
253	20250325	145200	166452671	1854	1854	1854	1854	0
254	20250325	145100	166452671	1854	1854	1854	1854	0
255	20250325	145000	166452671	1854	1854	1854	1854	0
256	20250325	144900	166452671	1854	1854	1854	1854	0
257	20250325	144800	166452671	1854	1854	1854	1854	1
258	20250325	144700	166450817	1854	1854	1854	1854	0
259	20250325	144600	166450817	1854	1854	1854	1854	6
260	20250325	144500	166439693	1854	1855	1855	1854	82
261	20250325	144400	166287661	1849	1854	1855	1849	69
262	20250325	144300	166159736	1854	1855	1855	1854	653
263	20250325	144200	164948529	1855	1855	1855	1855	42
264	20250325	144100	164870619	1856	1856	1856	1856	2
265	20250325	144000	164866907	1856	1856	1856	1855	11
266	20250325	143900	164846492	1856	1855	1856	1855	15
267	20250325	143800	164818665	1855	1855	1855	1855	16
268	20250325	143700	164788985	1855	1855	1855	1855	9
269	20250325	143600	164772290	1855	1855	1855	1855	7
270	20250325	143500	164759305	1856	1855	1856	1855	2
271	20250325	143400	164755594	1855	1853	1855	1853	247
272	20250325	143300	164297736	1855	1855	1855	1855	0
273	20250325	143200	164297736	1855	1855	1855	1855	0
274	20250325	143100	164297736	1855	1855	1855	1855	8
275	20250325	143000	164282896	1851	1855	1855	1847	8732
276	20250325	142900	148128702	1856	1856	1856	1856	2
277	20250325	142800	148124990	1857	1857	1857	1857	0
278	20250325	142700	148124990	1857	1857	1857	1857	0
279	20250325	142600	148124990	1857	1857	1857	1857	0
280	20250325	142500	148124990	1857	1857	1857	1857	0
281	20250325	142400	148124990	1857	1857	1857	1857	1
282	20250325	142300	148123133	1854	1854	1854	1854	0
283	20250325	142200	148123133	1854	1854	1854	1854	0
284	20250325	142100	148123133	1854	1853	1854	1853	199
285	20250325	142000	147754359	1850	1850	1850	1850	20
286	20250325	141900	147717359	1853	1853	1856	1850	1116
287	20250325	141800	145649300	1856	1853	1856	1853	1000
288	20250325	141700	143793762	1847	1849	1849	1847	1600
289	20250325	141600	140838520	1853	1850	1853	1850	500
290	20250325	141500	139912589	1850	1850	1850	1850	1
291	20250325	141400	139910739	1849	1849	1849	1849	0
292	20250325	141300	139910739	1849	1849	1849	1849	0
293	20250325	141200	139910739	1849	1849	1849	1849	70
294	20250325	141100	139781309	1852	1852	1852	1852	0
295	20250325	141000	139781309	1852	1852	1852	1852	0
296	20250325	140900	139781309	1852	1852	1852	1852	0
297	20250325	140800	139781309	1852	1852	1852	1852	1
298	20250325	140700	139779457	1853	1850	1853	1850	314
299	20250325	140600	139197917	1851	1851	1851	1851	0
300	20250325	140500	139197917	1851	1851	1851	1851	0
301	20250325	140400	139197917	1851	1851	1851	1851	0
302	20250325	140300	139197917	1851	1851	1851	1851	0
303	20250325	140200	139197917	1851	1845	1851	1845	7
304	20250325	140100	139184994	1847	1844	1847	1844	1666
305	20250325	140000	136111830	1843	1843	1843	1843	42
306	20250325	135900	136034424	1843	1843	1843	1843	0
307	20250325	135800	136034424	1843	1843	1843	1843	0
308	20250325	135700	136034424	1843	1843	1843	1843	55
309	20250325	135600	135933059	1843	1843	1843	1843	0
310	20250325	135500	135933059	1843	1843	1843	1843	917
311	20250325	135400	134243028	1843	1843	1843	1843	52
312	20250325	135300	134147192	1844	1844	1844	1844	0
313	20250325	135200	134147192	1844	1844	1844	1844	1752
314	20250325	135100	130916504	1845	1845	1845	1845	0
315	20250325	135000	130916504	1845	1845	1845	1845	511
316	20250325	134900	129973709	1845	1845	1845	1845	372
317	20250325	134800	129287369	1846	1845	1846	1845	11
318	20250325	134700	129267073	1845	1845	1845	1845	9
319	20250325	134600	129250468	1845	1845	1845	1845	19
320	20250325	134500	129215413	1845	1845	1845	1845	27
321	20250325	134400	129165598	1845	1845	1845	1845	61
322	20250325	134300	129053053	1845	1845	1846	1845	47
323	20250325	134200	128966337	1845	1845	1845	1845	81
324	20250325	134100	128816892	1845	1845	1845	1845	0
325	20250325	134000	128816892	1845	1846	1846	1845	550
326	20250325	133900	127801654	1846	1846	1846	1846	1084
327	20250325	133800	125800590	1846	1846	1846	1846	1
328	20250325	133700	125798744	1845	1846	1846	1845	501
329	20250325	133600	124874398	1846	1845	1846	1845	79
330	20250325	133500	124728589	1846	1847	1847	1846	1546
331	20250325	133400	121874547	1847	1847	1847	1847	0
332	20250325	133300	121874547	1847	1847	1847	1847	190
333	20250325	133200	121523617	1847	1847	1847	1847	90
334	20250325	133100	121357387	1847	1847	1847	1847	95
335	20250325	133000	121181922	1847	1847	1847	1847	3
336	20250325	132900	121176381	1847	1847	1847	1847	905
337	20250325	132800	119504846	1847	1847	1847	1847	100
338	20250325	132700	119320146	1847	1850	1850	1847	1862
339	20250325	132600	115878920	1850	1850	1850	1850	24
340	20250325	132500	115834520	1850	1850	1850	1850	90
341	20250325	132400	115668020	1851	1851	1851	1851	100
342	20250325	132300	115482920	1850	1850	1850	1850	0
343	20250325	132200	115482920	1850	1850	1850	1849	1242
344	20250325	132100	113186376	1850	1851	1851	1850	1369
345	20250325	132000	110653662	1851	1852	1852	1851	1988
346	20250325	131900	106972886	1852	1852	1852	1852	0
347	20250325	131800	106972886	1852	1852	1852	1852	0
348	20250325	131700	106972886	1852	1852	1852	1852	0
349	20250325	131600	106972886	1852	1854	1854	1852	452
350	20250325	131500	106135347	1856	1856	1856	1856	0
351	20250325	131400	106135347	1856	1856	1856	1856	2
352	20250325	131300	106131635	1856	1855	1856	1855	38
353	20250325	131200	106061143	1854	1854	1854	1854	20
354	20250325	131100	106024063	1854	1852	1854	1852	222
355	20250325	131000	105612619	1854	1854	1854	1854	0
356	20250325	130900	105612619	1854	1854	1854	1854	2
357	20250325	130800	105608911	1852	1852	1852	1852	0
358	20250325	130700	105608911	1852	1852	1852	1852	0
359	20250325	130600	105608911	1852	1852	1852	1852	0
360	20250325	130500	105608911	1852	1855	1855	1852	519
361	20250325	130400	104646223	1855	1856	1856	1855	9
362	20250325	130300	104629520	1856	1852	1856	1852	9
363	20250325	130200	104612824	1852	1852	1852	1852	5
364	20250325	130100	104603564	1852	1852	1852	1852	5
365	20250325	130000	104594304	1856	1855	1856	1855	100
366	20250325	125900	104408767	1856	1856	1856	1856	4
367	20250325	125800	104401343	1856	1856	1856	1856	1
368	20250325	125700	104399487	1857	1857	1857	1857	0
369	20250325	125600	104399487	1857	1857	1857	1857	18
370	20250325	125500	104366061	1857	1854	1857	1854	83
371	20250325	125400	104212138	1853	1853	1853	1853	48
372	20250325	125300	104123194	1853	1853	1853	1853	40
373	20250325	125200	104049074	1853	1853	1853	1853	0
374	20250325	125100	104049074	1853	1852	1853	1852	43
375	20250325	125000	103969433	1850	1851	1852	1850	102
376	20250325	124900	103780573	1852	1852	1852	1852	0
377	20250325	124800	103780573	1852	1852	1852	1852	0
378	20250325	124700	103780573	1852	1852	1852	1852	0
379	20250325	124600	103780573	1852	1852	1852	1852	56
380	20250325	124500	103676861	1852	1852	1852	1852	50
381	20250325	124400	103584261	1852	1853	1853	1852	12
382	20250325	124300	103562034	1850	1850	1850	1850	105
383	20250325	124200	103367784	1850	1851	1851	1850	450
384	20250325	124100	102534835	1851	1854	1854	1851	12
385	20250325	124000	102512619	1854	1854	1854	1854	2
386	20250325	123900	102508911	1853	1852	1853	1852	286
387	20250325	123800	101979058	1852	1852	1852	1852	1
388	20250325	123700	101977206	1852	1850	1852	1850	80
389	20250325	123600	101829144	1850	1850	1850	1850	0
390	20250325	123500	101829144	1850	1850	1850	1850	0
391	20250325	123400	101829144	1850	1855	1855	1850	1241
392	20250325	123300	99529150	1855	1855	1855	1855	0
393	20250325	123200	99529150	1855	1855	1855	1855	0
394	20250325	123100	99529150	1855	1855	1855	1855	0
395	20250325	123000	99529150	1855	1855	1855	1855	0
396	20250325	122900	99529150	1855	1855	1855	1855	0
397	20250325	122800	99529150	1855	1858	1858	1855	1007
398	20250325	122700	97658564	1861	1861	1861	1861	0
399	20250325	122600	97658564	1861	1861	1861	1861	0
400	20250325	122500	97658564	1861	1861	1861	1861	1
401	20250325	122400	97656703	1858	1858	1858	1858	0
402	20250325	122300	97656703	1858	1856	1858	1856	1107
403	20250325	122200	95601100	1857	1857	1857	1857	0
404	20250325	122100	95601100	1857	1857	1857	1857	0
405	20250325	122000	95601100	1857	1854	1857	1854	889
406	20250325	121900	93952435	1854	1854	1854	1854	0
407	20250325	121800	93952435	1854	1854	1854	1854	0
408	20250325	121700	93952435	1854	1854	1854	1854	0
409	20250325	121600	93952435	1854	1854	1854	1854	0
410	20250325	121500	93952435	1854	1854	1854	1854	0
411	20250325	121400	93952435	1854	1854	1854	1854	0
412	20250325	121300	93952435	1854	1854	1854	1854	34
413	20250325	121200	93889399	1854	1852	1854	1852	3129
414	20250325	121100	88089784	1852	1851	1852	1851	337
415	20250325	121000	87465840	1851	1851	1851	1851	1
416	20250325	120900	87463989	1850	1850	1850	1850	0
417	20250325	120800	87463989	1850	1850	1850	1850	44
418	20250325	120700	87382589	1850	1850	1850	1850	3
419	20250325	120600	87377039	1850	1850	1850	1850	0
420	20250325	120500	87377039	1850	1850	1850	1850	0
421	20250325	120400	87377039	1850	1850	1850	1850	0
422	20250325	120300	87377039	1850	1849	1850	1849	1004
423	20250325	120200	85519845	1848	1848	1848	1848	0
424	20250325	120100	85519845	1848	1848	1848	1848	76
425	20250325	120000	85379397	1846	1850	1850	1846	345
426	20250325	115900	84741849	1848	1851	1851	1848	1773
427	20250325	115800	81460999	1851	1851	1851	1851	0
428	20250325	115700	81460999	1851	1851	1851	1851	26
429	20250325	115600	81412873	1852	1852	1853	1851	2101
430	20250325	115500	77522281	1852	1857	1857	1852	1530
431	20250325	115400	74684736	1858	1858	1858	1858	11
432	20250325	115300	74664298	1858	1863	1863	1858	8823
433	20250325	115200	58239025	1863	1863	1863	1863	0
434	20250325	115100	58239025	1863	1865	1871	1863	1165
435	20250325	115000	56067456	1864	1864	1864	1864	0
436	20250325	114900	56067456	1864	1864	1864	1864	0
437	20250325	114800	56067456	1864	1865	1865	1864	222
438	20250325	114700	55653448	1864	1869	1869	1864	1076
439	20250325	114600	53646693	1872	1872	1872	1872	0
440	20250325	114500	53646693	1872	1872	1872	1872	0
441	20250325	114400	53646693	1872	1872	1872	1872	0
442	20250325	114300	53646693	1872	1872	1872	1872	0
443	20250325	114200	53646693	1872	1872	1872	1872	0
444	20250325	114100	53646693	1872	1872	1872	1872	0
445	20250325	114000	53646693	1872	1872	1872	1872	0
446	20250325	113900	53646693	1872	1872	1872	1872	0
447	20250325	113800	53646693	1872	1872	1872	1872	0
448	20250325	113700	53646693	1872	1872	1872	1872	0
449	20250325	113600	53646693	1872	1872	1872	1872	0
450	20250325	113500	53646693	1872	1870	1872	1868	5
451	20250325	113400	53637345	1872	1872	1872	1872	1
452	20250325	113300	53635473	1874	1874	1874	1874	0
453	20250325	113200	53635473	1874	1874	1874	1874	100
454	20250325	113100	53448073	1865	1865	1865	1865	36
455	20250325	113000	53380933	1865	1865	1865	1865	0
456	20250325	112900	53380933	1865	1865	1865	1865	0
457	20250325	112800	53380933	1865	1865	1865	1865	0
458	20250325	112700	53380933	1865	1865	1865	1865	33
459	20250325	112600	53319388	1874	1874	1874	1874	0
460	20250325	112500	53319388	1874	1874	1874	1874	0
461	20250325	112400	53319388	1874	1874	1874	1874	0
462	20250325	112300	53319388	1874	1874	1874	1874	1
463	20250325	112200	53317514	1870	1870	1870	1870	0
464	20250325	112100	53317514	1870	1870	1870	1870	501
465	20250325	112000	52380644	1865	1865	1865	1865	234
466	20250325	111900	51944234	1865	1865	1865	1865	0
467	20250325	111800	51944234	1865	1865	1870	1865	290
468	20250325	111700	51403169	1865	1867	1867	1865	744
469	20250325	111600	50014749	1867	1875	1875	1867	3724
470	20250325	111500	43053645	1872	1872	1872	1872	0
471	20250325	111400	43053645	1872	1872	1872	1872	0
472	20250325	111300	43053645	1872	1872	1872	1872	0
473	20250325	111200	43053645	1872	1872	1872	1872	0
474	20250325	111100	43053645	1872	1872	1872	1872	0
475	20250325	111000	43053645	1872	1872	1875	1871	21
476	20250325	110900	43014335	1871	1872	1872	1871	370
477	20250325	110800	42321763	1875	1875	1875	1875	0
478	20250325	110700	42321763	1875	1875	1875	1875	0
479	20250325	110600	42321763	1875	1875	1875	1875	0
480	20250325	110500	42321763	1875	1875	1875	1875	1
481	20250325	110400	42319888	1871	1871	1871	1871	0
482	20250325	110300	42319888	1871	1871	1871	1871	415
483	20250325	110200	41543423	1871	1875	1875	1871	5430
484	20250325	110100	31367772	1874	1874	1874	1874	0
485	20250325	110000	31367772	1874	1874	1874	1874	0
486	20250325	105900	31367772	1874	1874	1874	1874	0
487	20250325	105800	31367772	1874	1874	1874	1874	100
488	20250325	105700	31180372	1874	1874	1874	1874	0
489	20250325	105600	31180372	1874	1874	1874	1874	1
490	20250325	105500	31178498	1874	1874	1874	1874	1
491	20250325	105400	31176624	1871	1871	1871	1871	0
492	20250325	105300	31176624	1871	1871	1871	1871	0
493	20250325	105200	31176624	1871	1871	1871	1871	50
494	20250325	105100	31083074	1874	1874	1874	1874	0
495	20250325	105000	31083074	1874	1874	1874	1874	0
496	20250325	104900	31083074	1874	1874	1874	1874	0
497	20250325	104800	31083074	1874	1874	1874	1874	0
498	20250325	104700	31083074	1874	1874	1874	1874	56
499	20250325	104600	30978130	1870	1870	1870	1870	0
500	20250325	104500	30978130	1870	1870	1870	1870	0
501	20250325	104400	30978130	1870	1871	1871	1870	1084
502	20250325	104300	28950027	1871	1871	1871	1871	0
503	20250325	104200	28950027	1871	1871	1871	1871	6
504	20250325	104100	28938801	1874	1874	1874	1874	0
505	20250325	104000	28938801	1874	1874	1874	1874	0
506	20250325	103900	28938801	1874	1874	1874	1874	0
507	20250325	103800	28938801	1874	1874	1874	1874	1
508	20250325	103700	28936927	1869	1870	1870	1869	581
509	20250325	103600	27850545	1874	1874	1874	1874	0
510	20250325	103500	27850545	1874	1874	1874	1874	0
511	20250325	103400	27850545	1874	1874	1874	1874	0
512	20250325	103300	27850545	1874	1873	1874	1873	21
513	20250325	103200	27811211	1873	1873	1873	1873	0
514	20250325	103100	27811211	1873	1873	1873	1873	1
515	20250325	103000	27809338	1873	1873	1873	1873	2
516	20250325	102900	27805592	1873	1873	1873	1873	0
517	20250325	102800	27805592	1873	1870	1873	1870	6
518	20250325	102700	27794357	1870	1873	1873	1870	58
519	20250325	102600	27685894	1873	1873	1873	1873	0
520	20250325	102500	27685894	1873	1873	1873	1873	0
521	20250325	102400	27685894	1873	1873	1873	1873	18
522	20250325	102300	27652180	1873	1873	1873	1873	0
523	20250325	102200	27652180	1873	1873	1873	1873	0
524	20250325	102100	27652180	1873	1873	1873	1873	0
525	20250325	102000	27652180	1873	1873	1873	1873	0
526	20250325	101900	27652180	1873	1873	1873	1873	0
527	20250325	101800	27652180	1873	1873	1873	1873	0
528	20250325	101700	27652180	1873	1873	1873	1873	37
529	20250325	101600	27582879	1873	1873	1873	1873	3
530	20250325	101500	27577260	1873	1873	1873	1873	1
531	20250325	101400	27575387	1873	1873	1873	1873	0
532	20250325	101300	27575387	1873	1873	1873	1873	1
533	20250325	101200	27573514	1866	1866	1866	1866	26
534	20250325	101100	27524998	1866	1867	1867	1866	222
535	20250325	101000	27110605	1873	1873	1873	1873	0
536	20250325	100900	27110605	1873	1873	1873	1873	0
537	20250325	100800	27110605	1873	1873	1873	1873	1
538	20250325	100700	27108732	1867	1873	1873	1867	2555
539	20250325	100600	22329116	1873	1875	1875	1873	162
540	20250325	100500	22025509	1875	1875	1875	1875	0
541	20250325	100400	22025509	1875	1875	1875	1875	1
542	20250325	100300	22023634	1874	1874	1874	1874	0
543	20250325	100200	22023634	1874	1874	1874	1874	0
544	20250325	100100	22023634	1874	1874	1874	1874	0
545	20250325	100000	22023634	1874	1874	1874	1874	25
546	20250325	095900	21976784	1874	1874	1874	1874	0
547	20250325	095800	21976784	1874	1874	1874	1874	50
548	20250325	095700	21883084	1874	1874	1874	1874	0
549	20250325	095600	21883084	1874	1874	1874	1874	0
550	20250325	095500	21883084	1874	1874	1874	1874	0
551	20250325	095400	21883084	1874	1875	1878	1874	80
552	20250325	095300	21733146	1875	1875	1875	1875	2
553	20250325	095200	21729396	1875	1875	1875	1875	0
554	20250325	095100	21729396	1875	1875	1875	1875	10
555	20250325	095000	21710646	1878	1878	1878	1878	0
556	20250325	094900	21710646	1878	1878	1878	1878	0
557	20250325	094800	21710646	1878	1878	1878	1878	6
558	20250325	094700	21699378	1873	1873	1873	1873	0
559	20250325	094600	21699378	1873	1873	1873	1873	94
560	20250325	094500	21523316	1873	1873	1873	1873	188
561	20250325	094400	21171192	1872	1874	1874	1872	81
562	20250325	094300	21019556	1878	1878	1878	1878	1
563	20250325	094200	21017678	1878	1878	1878	1878	0
564	20250325	094100	21017678	1878	1878	1878	1878	0
565	20250325	094000	21017678	1878	1874	1878	1874	8
566	20250325	093900	21002682	1878	1878	1878	1878	0
567	20250325	093800	21002682	1878	1878	1878	1875	856
568	20250325	093700	19397523	1877	1876	1877	1876	171
569	20250325	093600	19076566	1877	1877	1877	1877	1
570	20250325	093500	19074689	1877	1877	1877	1877	4
571	20250325	093400	19067181	1874	1874	1874	1874	77
572	20250325	093300	18922883	1871	1874	1874	1871	109
573	20250325	093200	18718925	1874	1874	1874	1874	1
574	20250325	093100	18717051	1874	1874	1874	1874	1
575	20250325	093000	18715177	1874	1874	1874	1874	1000
576	20250325	092900	16841177	1874	1874	1874	1874	0
577	20250325	092800	16841177	1874	1877	1877	1874	2139
578	20250325	092700	12829328	1877	1879	1879	1877	2187
579	20250325	092600	8720190	1880	1882	1884	1880	816
580	20250325	092500	7185330	1885	1885	1885	1885	0
581	20250325	092400	7185330	1885	1885	1885	1885	0
582	20250325	092300	7185330	1885	1885	1885	1885	0
583	20250325	092200	7185330	1885	1885	1885	1885	1
584	20250325	092100	7183445	1885	1885	1885	1885	1
585	20250325	092000	7181560	1880	1880	1880	1880	0
586	20250325	091900	7181560	1880	1885	1885	1880	285
587	20250325	091800	6644650	1881	1882	1882	1881	1261
588	20250325	091700	4272126	1880	1881	1881	1880	429
589	20250325	091600	3465284	1882	1882	1882	1882	0
590	20250325	091500	3465284	1882	1882	1882	1882	1
591	20250325	091400	3463402	1881	1882	1882	1881	31
592	20250325	091300	3405086	1881	1881	1881	1881	0
593	20250325	091200	3405086	1881	1881	1881	1881	11
594	20250325	091100	3384395	1885	1885	1885	1885	0
595	20250325	091000	3384395	1885	1885	1885	1885	1
596	20250325	090900	3382510	1881	1881	1881	1881	0
597	20250325	090800	3382510	1881	1885	1885	1881	42
598	20250325	090700	3303504	1885	1885	1885	1885	100
599	20250325	090600	3115004	1885	1880	1885	1880	26
600	20250325	090500	3066099	1885	1885	1885	1885	0
601	20250325	090400	3066099	1885	1885	1885	1885	0
602	20250325	090300	3066099	1885	1885	1885	1885	15
603	20250325	090200	3037824	1888	1895	1895	1888	15
604	20250325	090100	3009469	1891	1899	1899	1891	207
605	20250325	090000	2617598	1896	1882	1896	1878	1388