KissMeData/189980/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	203400	88200595	1753	1753	1753	1753	584
3	20250326	203300	88200595	1753	1753	1753	1753	0
4	20250326	203200	88200595	1753	1753	1753	1753	0
5	20250326	203100	88200595	1753	1753	1753	1753	0
6	20250326	203000	88200595	1753	1753	1753	1753	0
7	20250326	202900	88200595	1753	1753	1753	1753	0
8	20250326	202800	88200595	1753	1753	1753	1753	0
9	20250326	202700	88200595	1753	1753	1753	1753	0
10	20250326	202600	88200595	1753	1753	1753	1753	0
11	20250326	202500	88200595	1753	1753	1753	1753	0
12	20250326	202400	88200595	1753	1753	1753	1753	0
13	20250326	202300	88200595	1753	1753	1753	1753	0
14	20250326	202200	88200595	1753	1753	1753	1753	0
15	20250326	202100	88200595	1753	1753	1753	1753	0
16	20250326	202000	88200595	1753	1753	1753	1753	0
17	20250326	201900	88200595	1753	1753	1753	1753	0
18	20250326	201800	88200595	1753	1753	1753	1753	0
19	20250326	201700	88200595	1753	1753	1753	1753	0
20	20250326	201600	88200595	1753	1753	1753	1753	0
21	20250326	201500	88200595	1753	1753	1753	1753	0
22	20250326	201400	88200595	1753	1753	1753	1753	0
23	20250326	201300	88200595	1753	1753	1753	1753	0
24	20250326	201200	88200595	1753	1753	1753	1753	0
25	20250326	201100	88200595	1753	1753	1753	1753	0
26	20250326	201000	88200595	1753	1753	1753	1753	0
27	20250326	200900	88200595	1753	1753	1753	1753	0
28	20250326	200800	88200595	1753	1753	1753	1753	0
29	20250326	200700	88200595	1753	1753	1753	1753	0
30	20250326	200600	88200595	1753	1753	1753	1753	0
31	20250326	200500	88200595	1753	1753	1753	1753	0
32	20250326	200400	88200595	1753	1753	1753	1753	584
33	20250326	200300	88200595	1753	1753	1753	1753	0
34	20250326	200200	88200595	1753	1753	1753	1753	0
35	20250326	200100	88200595	1753	1753	1753	1753	0
36	20250326	200000	88200595	1753	1753	1753	1753	0
37	20250326	195900	88200595	1753	1753	1753	1753	0
38	20250326	195800	88200595	1753	1753	1753	1753	0
39	20250326	195700	88200595	1753	1753	1753	1753	0
40	20250326	195600	88200595	1753	1753	1753	1753	0
41	20250326	195500	88200595	1753	1753	1753	1753	0
42	20250326	195400	88200595	1753	1753	1753	1753	0
43	20250326	195300	88200595	1753	1753	1753	1753	0
44	20250326	195200	88200595	1753	1753	1753	1753	0
45	20250326	195100	88200595	1753	1753	1753	1753	0
46	20250326	195000	88200595	1753	1753	1753	1753	0
47	20250326	194900	88200595	1753	1753	1753	1753	0
48	20250326	194800	88200595	1753	1753	1753	1753	0
49	20250326	194700	88200595	1753	1753	1753	1753	0
50	20250326	194600	88200595	1753	1753	1753	1753	0
51	20250326	194500	88200595	1753	1753	1753	1753	0
52	20250326	194400	88200595	1753	1753	1753	1753	0
53	20250326	194300	88200595	1753	1753	1753	1753	0
54	20250326	194200	88200595	1753	1753	1753	1753	0
55	20250326	194100	88200595	1753	1753	1753	1753	0
56	20250326	194000	88200595	1753	1753	1753	1753	0
57	20250326	193900	88200595	1753	1753	1753	1753	0
58	20250326	193800	88200595	1753	1753	1753	1753	0
59	20250326	193700	88200595	1753	1753	1753	1753	0
60	20250326	193600	88200595	1753	1753	1753	1753	0
61	20250326	193500	88200595	1753	1753	1753	1753	0
62	20250326	193400	88200595	1753	1753	1753	1753	584
63	20250326	193300	88200595	1753	1753	1753	1753	0
64	20250326	193200	88200595	1753	1753	1753	1753	0
65	20250326	193100	88200595	1753	1753	1753	1753	0
66	20250326	193000	88200595	1753	1753	1753	1753	0
67	20250326	192900	88200595	1753	1753	1753	1753	0
68	20250326	192800	88200595	1753	1753	1753	1753	0
69	20250326	192700	88200595	1753	1753	1753	1753	0
70	20250326	192600	88200595	1753	1753	1753	1753	0
71	20250326	192500	88200595	1753	1753	1753	1753	0
72	20250326	192400	88200595	1753	1753	1753	1753	0
73	20250326	192300	88200595	1753	1753	1753	1753	0
74	20250326	192200	88200595	1753	1753	1753	1753	0
75	20250326	192100	88200595	1753	1753	1753	1753	0
76	20250326	192000	88200595	1753	1753	1753	1753	0
77	20250326	191900	88200595	1753	1753	1753	1753	0
78	20250326	191800	88200595	1753	1753	1753	1753	0
79	20250326	191700	88200595	1753	1753	1753	1753	0
80	20250326	191600	88200595	1753	1753	1753	1753	0
81	20250326	191500	88200595	1753	1753	1753	1753	0
82	20250326	191400	88200595	1753	1753	1753	1753	0
83	20250326	191300	88200595	1753	1753	1753	1753	0
84	20250326	191200	88200595	1753	1753	1753	1753	0
85	20250326	191100	88200595	1753	1753	1753	1753	0
86	20250326	191000	88200595	1753	1753	1753	1753	0
87	20250326	190900	88200595	1753	1753	1753	1753	0
88	20250326	190800	88200595	1753	1753	1753	1753	0
89	20250326	190700	88200595	1753	1753	1753	1753	0
90	20250326	190600	88200595	1753	1753	1753	1753	0
91	20250326	190500	88200595	1753	1753	1753	1753	0
92	20250326	190400	88200595	1753	1753	1753	1753	584
93	20250326	190300	88200595	1753	1753	1753	1753	0
94	20250326	190200	88200595	1753	1753	1753	1753	0
95	20250326	190100	88200595	1753	1753	1753	1753	0
96	20250326	190000	88200595	1753	1753	1753	1753	0
97	20250326	185900	88200595	1753	1753	1753	1753	0
98	20250326	185800	88200595	1753	1753	1753	1753	0
99	20250326	185700	88200595	1753	1753	1753	1753	0
100	20250326	185600	88200595	1753	1753	1753	1753	0
101	20250326	185500	88200595	1753	1753	1753	1753	0
102	20250326	185400	88200595	1753	1753	1753	1753	0
103	20250326	185300	88200595	1753	1753	1753	1753	0
104	20250326	185200	88200595	1753	1753	1753	1753	0
105	20250326	185100	88200595	1753	1753	1753	1753	0
106	20250326	185000	88200595	1753	1753	1753	1753	0
107	20250326	184900	88200595	1753	1753	1753	1753	0
108	20250326	184800	88200595	1753	1753	1753	1753	0
109	20250326	184700	88200595	1753	1753	1753	1753	0
110	20250326	184600	88200595	1753	1753	1753	1753	0
111	20250326	184500	88200595	1753	1753	1753	1753	0
112	20250326	184400	88200595	1753	1753	1753	1753	0
113	20250326	184300	88200595	1753	1753	1753	1753	0
114	20250326	184200	88200595	1753	1753	1753	1753	0
115	20250326	184100	88200595	1753	1753	1753	1753	0
116	20250326	184000	88200595	1753	1753	1753	1753	0
117	20250326	183900	88200595	1753	1753	1753	1753	0
118	20250326	183800	88200595	1753	1753	1753	1753	0
119	20250326	183700	88200595	1753	1753	1753	1753	0
120	20250326	183600	88200595	1753	1753	1753	1753	0
121	20250326	183500	88200595	1753	1753	1753	1753	0
122	20250326	183400	88200595	1753	1753	1753	1753	584
123	20250326	183300	88200595	1753	1753	1753	1753	0
124	20250326	183200	88200595	1753	1753	1753	1753	0
125	20250326	183100	88200595	1753	1753	1753	1753	0
126	20250326	183000	88200595	1753	1753	1753	1753	0
127	20250326	182900	88200595	1753	1753	1753	1753	0
128	20250326	182800	88200595	1753	1753	1753	1753	0
129	20250326	182700	88200595	1753	1753	1753	1753	0
130	20250326	182600	88200595	1753	1753	1753	1753	0
131	20250326	182500	88200595	1753	1753	1753	1753	0
132	20250326	182400	88200595	1753	1753	1753	1753	0
133	20250326	182300	88200595	1753	1753	1753	1753	0
134	20250326	182200	88200595	1753	1753	1753	1753	0
135	20250326	182100	88200595	1753	1753	1753	1753	0
136	20250326	182000	88200595	1753	1753	1753	1753	0
137	20250326	181900	88200595	1753	1753	1753	1753	0
138	20250326	181800	88200595	1753	1753	1753	1753	0
139	20250326	181700	88200595	1753	1753	1753	1753	0
140	20250326	181600	88200595	1753	1753	1753	1753	0
141	20250326	181500	88200595	1753	1753	1753	1753	0
142	20250326	181400	88200595	1753	1753	1753	1753	0
143	20250326	181300	88200595	1753	1753	1753	1753	0
144	20250326	181200	88200595	1753	1753	1753	1753	0
145	20250326	181100	88200595	1753	1753	1753	1753	0
146	20250326	181000	88200595	1753	1753	1753	1753	0
147	20250326	180900	88200595	1753	1753	1753	1753	0
148	20250326	180800	88200595	1753	1753	1753	1753	0
149	20250326	180700	88200595	1753	1753	1753	1753	0
150	20250326	180600	88200595	1753	1753	1753	1753	0
151	20250326	180500	88200595	1753	1753	1753	1753	0
152	20250326	180400	88200595	1753	1753	1753	1753	584
153	20250326	180300	88200595	1753	1753	1753	1753	0
154	20250326	180200	88200595	1753	1753	1753	1753	0
155	20250326	180100	88200595	1753	1753	1753	1753	0
156	20250326	180000	88200595	1753	1753	1753	1753	0
157	20250326	175900	88200595	1753	1753	1753	1753	0
158	20250326	175800	88200595	1753	1753	1753	1753	0
159	20250326	175700	88200595	1753	1753	1753	1753	0
160	20250326	175600	88200595	1753	1753	1753	1753	0
161	20250326	175500	88200595	1753	1753	1753	1753	0
162	20250326	175400	88200595	1753	1753	1753	1753	0
163	20250326	175300	88200595	1753	1753	1753	1753	0
164	20250326	175200	88200595	1753	1753	1753	1753	0
165	20250326	175100	88200595	1753	1753	1753	1753	0
166	20250326	175000	88200595	1753	1753	1753	1753	0
167	20250326	174900	88200595	1753	1753	1753	1753	0
168	20250326	174800	88200595	1753	1753	1753	1753	0
169	20250326	174700	88200595	1753	1753	1753	1753	0
170	20250326	174600	88200595	1753	1753	1753	1753	0
171	20250326	174500	88200595	1753	1753	1753	1753	0
172	20250326	174400	88200595	1753	1753	1753	1753	0
173	20250326	174300	88200595	1753	1753	1753	1753	0
174	20250326	174200	88200595	1753	1753	1753	1753	0
175	20250326	174100	88200595	1753	1753	1753	1753	0
176	20250326	174000	88200595	1753	1753	1753	1753	0
177	20250326	173900	88200595	1753	1753	1753	1753	0
178	20250326	173800	88200595	1753	1753	1753	1753	0
179	20250326	173700	88200595	1753	1753	1753	1753	0
180	20250326	173600	88200595	1753	1753	1753	1753	0
181	20250326	173500	88200595	1753	1753	1753	1753	0
182	20250326	173400	88200595	1753	1753	1753	1753	584
183	20250326	173300	88200595	1753	1753	1753	1753	0
184	20250326	173200	88200595	1753	1753	1753	1753	0
185	20250326	173100	88200595	1753	1753	1753	1753	0
186	20250326	173000	88200595	1753	1753	1753	1753	0
187	20250326	172900	88200595	1753	1753	1753	1753	0
188	20250326	172800	88200595	1753	1753	1753	1753	0
189	20250326	172700	88200595	1753	1753	1753	1753	0
190	20250326	172600	88200595	1753	1753	1753	1753	0
191	20250326	172500	88200595	1753	1753	1753	1753	0
192	20250326	172400	88200595	1753	1753	1753	1753	0
193	20250326	172300	88200595	1753	1753	1753	1753	0
194	20250326	172200	88200595	1753	1753	1753	1753	0
195	20250326	172100	88200595	1753	1753	1753	1753	0
196	20250326	172000	88200595	1753	1753	1753	1753	0
197	20250326	171900	88200595	1753	1753	1753	1753	0
198	20250326	171800	88200595	1753	1753	1753	1753	0
199	20250326	171700	88200595	1753	1753	1753	1753	0
200	20250326	171600	88200595	1753	1753	1753	1753	0
201	20250326	171500	88200595	1753	1753	1753	1753	0
202	20250326	171400	88200595	1753	1753	1753	1753	0
203	20250326	171300	88200595	1753	1753	1753	1753	0
204	20250326	171200	88200595	1753	1753	1753	1753	0
205	20250326	171100	88200595	1753	1753	1753	1753	0
206	20250326	171000	88200595	1753	1753	1753	1753	0
207	20250326	170900	88200595	1753	1753	1753	1753	0
208	20250326	170800	88200595	1753	1753	1753	1753	0
209	20250326	170700	88200595	1753	1753	1753	1753	0
210	20250326	170600	88200595	1753	1753	1753	1753	0
211	20250326	170500	88200595	1753	1753	1753	1753	0
212	20250326	170400	88200595	1753	1753	1753	1753	584
213	20250326	170300	88200595	1753	1753	1753	1753	0
214	20250326	170200	88200595	1753	1753	1753	1753	0
215	20250326	170100	88200595	1753	1753	1753	1753	0
216	20250326	170000	88200595	1753	1753	1753	1753	0
217	20250326	165900	88200595	1753	1753	1753	1753	0
218	20250326	165800	88200595	1753	1753	1753	1753	0
219	20250326	165700	88200595	1753	1753	1753	1753	0
220	20250326	165600	88200595	1753	1753	1753	1753	0
221	20250326	165500	88200595	1753	1753	1753	1753	0
222	20250326	165400	88200595	1753	1753	1753	1753	0
223	20250326	165300	88200595	1753	1753	1753	1753	0
224	20250326	165200	88200595	1753	1753	1753	1753	0
225	20250326	165100	88200595	1753	1753	1753	1753	0
226	20250326	165000	88200595	1753	1753	1753	1753	0
227	20250326	164900	88200595	1753	1753	1753	1753	0
228	20250326	164800	88200595	1753	1753	1753	1753	0
229	20250326	164700	88200595	1753	1753	1753	1753	0
230	20250326	164600	88200595	1753	1753	1753	1753	0
231	20250326	164500	88200595	1753	1753	1753	1753	0
232	20250326	164400	88200595	1753	1753	1753	1753	0
233	20250326	164300	88200595	1753	1753	1753	1753	0
234	20250326	164200	88200595	1753	1753	1753	1753	0
235	20250326	164100	88200595	1753	1753	1753	1753	0
236	20250326	164000	88200595	1753	1753	1753	1753	0
237	20250326	163900	88200595	1753	1753	1753	1753	0
238	20250326	163800	88200595	1753	1753	1753	1753	0
239	20250326	163700	88200595	1753	1753	1753	1753	0
240	20250326	163600	88200595	1753	1753	1753	1753	0
241	20250326	163500	88200595	1753	1753	1753	1753	0
242	20250326	163400	88200595	1753	1753	1753	1753	584
243	20250326	163300	88200595	1753	1753	1753	1753	0
244	20250326	163200	88200595	1753	1753	1753	1753	0
245	20250326	163100	88200595	1753	1753	1753	1753	0
246	20250326	163000	88200595	1753	1753	1753	1753	0
247	20250326	162900	88200595	1753	1753	1753	1753	0
248	20250326	162800	88200595	1753	1753	1753	1753	0
249	20250326	162700	88200595	1753	1753	1753	1753	0
250	20250326	162600	88200595	1753	1753	1753	1753	0
251	20250326	162500	88200595	1753	1753	1753	1753	0
252	20250326	162400	88200595	1753	1753	1753	1753	0
253	20250326	162300	88200595	1753	1753	1753	1753	0
254	20250326	162200	88200595	1753	1753	1753	1753	0
255	20250326	162100	88200595	1753	1753	1753	1753	0
256	20250326	162000	88200595	1753	1753	1753	1753	0
257	20250326	161900	88200595	1753	1753	1753	1753	0
258	20250326	161800	88200595	1753	1753	1753	1753	0
259	20250326	161700	88200595	1753	1753	1753	1753	0
260	20250326	161600	88200595	1753	1753	1753	1753	0
261	20250326	161500	88200595	1753	1753	1753	1753	0
262	20250326	161400	88200595	1753	1753	1753	1753	0
263	20250326	161300	88200595	1753	1753	1753	1753	0
264	20250326	161200	88200595	1753	1753	1753	1753	0
265	20250326	161100	88200595	1753	1753	1753	1753	0
266	20250326	161000	88200595	1753	1753	1753	1753	0
267	20250326	160900	88200595	1753	1753	1753	1753	0
268	20250326	160800	88200595	1753	1753	1753	1753	0
269	20250326	160700	88200595	1753	1753	1753	1753	0
270	20250326	160600	88200595	1753	1753	1753	1753	0
271	20250326	160500	88200595	1753	1753	1753	1753	0
272	20250326	160400	88200595	1753	1753	1753	1753	584
273	20250326	160300	88200595	1753	1753	1753	1753	0
274	20250326	160200	88200595	1753	1753	1753	1753	0
275	20250326	160100	88200595	1753	1753	1753	1753	0
276	20250326	160000	88200595	1753	1753	1753	1753	0
277	20250326	155900	88200595	1753	1753	1753	1753	0
278	20250326	155800	88200595	1753	1753	1753	1753	0
279	20250326	155700	88200595	1753	1753	1753	1753	0
280	20250326	155600	88200595	1753	1753	1753	1753	0
281	20250326	155500	88200595	1753	1753	1753	1753	0
282	20250326	155400	88200595	1753	1753	1753	1753	0
283	20250326	155300	88200595	1753	1753	1753	1753	0
284	20250326	155200	88200595	1753	1753	1753	1753	0
285	20250326	155100	88200595	1753	1753	1753	1753	0
286	20250326	155000	88200595	1753	1753	1753	1753	0
287	20250326	154900	88200595	1753	1753	1753	1753	0
288	20250326	154800	88200595	1753	1753	1753	1753	0
289	20250326	154700	88200595	1753	1753	1753	1753	0
290	20250326	154600	88200595	1753	1753	1753	1753	0
291	20250326	154500	88200595	1753	1753	1753	1753	0
292	20250326	154400	88200595	1753	1753	1753	1753	0
293	20250326	154300	88200595	1753	1753	1753	1753	0
294	20250326	154200	88200595	1753	1753	1753	1753	0
295	20250326	154100	88200595	1753	1753	1753	1753	0
296	20250326	154000	88200595	1753	1753	1753	1753	0
297	20250326	153900	88200595	1753	1753	1753	1753	0
298	20250326	153800	88200595	1753	1753	1753	1753	0
299	20250326	153700	88200595	1753	1753	1753	1753	0
300	20250326	153600	88200595	1753	1753	1753	1753	0
301	20250326	153500	88200595	1753	1753	1753	1753	0
302	20250326	153400	88200595	1753	1753	1753	1753	584
303	20250326	153300	88200595	1753	1753	1753	1753	0
304	20250326	153200	88200595	1753	1753	1753	1753	0
305	20250326	153100	88200595	1753	1753	1753	1753	0
306	20250326	153000	88200595	1753	1753	1753	1753	584
307	20250326	152900	87176843	1753	1753	1753	1753	0
308	20250326	152800	87176843	1753	1753	1753	1753	0
309	20250326	152700	87176843	1753	1753	1753	1753	0
310	20250326	152600	87176843	1753	1753	1753	1753	0
311	20250326	152500	87176843	1753	1753	1753	1753	0
312	20250326	152400	87176843	1753	1753	1753	1753	0
313	20250326	152300	87176843	1753	1753	1753	1753	0
314	20250326	152200	87176843	1753	1753	1753	1753	0
315	20250326	152100	87176843	1753	1753	1753	1753	0
316	20250326	152000	87176843	1753	1753	1753	1753	0
317	20250326	151900	87176843	1753	1752	1753	1752	54
318	20250326	151800	87082217	1752	1750	1752	1744	781
319	20250326	151700	85719448	1750	1749	1750	1749	204
320	20250326	151600	85362488	1750	1748	1750	1748	118
321	20250326	151500	85156184	1748	1748	1748	1748	36
322	20250326	151400	85093256	1748	1742	1748	1742	627
323	20250326	151300	84000493	1740	1742	1742	1740	118
324	20250326	151200	83795051	1743	1744	1744	1743	81
325	20250326	151100	83653838	1745	1745	1745	1745	30
326	20250326	151000	83601488	1748	1748	1748	1748	1
327	20250326	150900	83599740	1746	1746	1746	1746	66
328	20250326	150800	83484504	1748	1748	1748	1748	138
329	20250326	150700	83243280	1747	1747	1747	1747	0
330	20250326	150600	83243280	1747	1747	1747	1747	30
331	20250326	150500	83190870	1748	1748	1748	1748	0
332	20250326	150400	83190870	1748	1748	1748	1748	101
333	20250326	150300	83014322	1748	1748	1748	1748	0
334	20250326	150200	83014322	1748	1748	1748	1748	0
335	20250326	150100	83014322	1748	1748	1748	1748	0
336	20250326	150000	83014322	1748	1753	1753	1748	119
337	20250326	145900	82805760	1753	1753	1753	1753	0
338	20250326	145800	82805760	1753	1753	1753	1753	0
339	20250326	145700	82805760	1753	1753	1753	1753	0
340	20250326	145600	82805760	1753	1753	1753	1753	0
341	20250326	145500	82805760	1753	1753	1753	1753	0
342	20250326	145400	82805760	1753	1753	1753	1753	0
343	20250326	145300	82805760	1753	1753	1753	1753	0
344	20250326	145200	82805760	1753	1753	1753	1753	0
345	20250326	145100	82805760	1753	1753	1753	1753	0
346	20250326	145000	82805760	1753	1753	1753	1753	0
347	20250326	144900	82805760	1753	1753	1753	1753	0
348	20250326	144800	82805760	1753	1753	1753	1753	0
349	20250326	144700	82805760	1753	1753	1753	1753	0
350	20250326	144600	82805760	1753	1753	1753	1753	0
351	20250326	144500	82805760	1753	1753	1753	1753	0
352	20250326	144400	82805760	1753	1753	1753	1753	0
353	20250326	144300	82805760	1753	1753	1753	1753	0
354	20250326	144200	82805760	1753	1753	1753	1753	0
355	20250326	144100	82805760	1753	1753	1753	1753	0
356	20250326	144000	82805760	1753	1753	1753	1753	0
357	20250326	143900	82805760	1753	1753	1753	1753	1
358	20250326	143800	82804007	1752	1742	1752	1742	2
359	20250326	143700	82800513	1755	1755	1755	1755	0
360	20250326	143600	82800513	1755	1755	1755	1755	0
361	20250326	143500	82800513	1755	1752	1755	1741	801
362	20250326	143400	81403730	1756	1756	1756	1756	1
363	20250326	143300	81401974	1752	1752	1752	1752	19
364	20250326	143200	81368686	1756	1756	1756	1756	0
365	20250326	143100	81368686	1756	1756	1756	1756	0
366	20250326	143000	81368686	1756	1756	1756	1756	0
367	20250326	142900	81368686	1756	1756	1756	1756	0
368	20250326	142800	81368686	1756	1755	1756	1755	12
369	20250326	142700	81347623	1755	1755	1755	1755	0
370	20250326	142600	81347623	1755	1755	1755	1755	0
371	20250326	142500	81347623	1755	1755	1755	1748	144
372	20250326	142400	81095735	1751	1754	1754	1751	477
373	20250326	142300	80259281	1756	1756	1756	1756	0
374	20250326	142200	80259281	1756	1756	1756	1756	0
375	20250326	142100	80259281	1756	1756	1756	1756	0
376	20250326	142000	80259281	1756	1756	1756	1756	0
377	20250326	141900	80259281	1756	1756	1756	1756	0
378	20250326	141800	80259281	1756	1756	1756	1756	0
379	20250326	141700	80259281	1756	1756	1756	1756	0
380	20250326	141600	80259281	1756	1756	1756	1756	0
381	20250326	141500	80259281	1756	1756	1756	1756	4
382	20250326	141400	80252257	1756	1756	1756	1756	0
383	20250326	141300	80252257	1756	1756	1756	1756	2
384	20250326	141200	80248745	1755	1755	1755	1755	4
385	20250326	141100	80241725	1756	1756	1756	1756	0
386	20250326	141000	80241725	1756	1756	1756	1756	0
387	20250326	140900	80241725	1756	1756	1756	1756	0
388	20250326	140800	80241725	1756	1756	1756	1756	0
389	20250326	140700	80241725	1756	1756	1756	1756	7
390	20250326	140600	80229433	1755	1754	1755	1754	709
391	20250326	140500	78985787	1755	1755	1755	1755	0
392	20250326	140400	78985787	1755	1755	1755	1755	1000
393	20250326	140300	77230787	1755	1755	1755	1755	0
394	20250326	140200	77230787	1755	1755	1755	1755	1
395	20250326	140100	77229032	1755	1755	1755	1755	0
396	20250326	140000	77229032	1755	1755	1755	1755	0
397	20250326	135900	77229032	1755	1755	1755	1755	0
398	20250326	135800	77229032	1755	1755	1755	1755	0
399	20250326	135700	77229032	1755	1755	1755	1755	0
400	20250326	135600	77229032	1755	1755	1755	1755	0
401	20250326	135500	77229032	1755	1755	1755	1755	0
402	20250326	135400	77229032	1755	1755	1755	1755	0
403	20250326	135300	77229032	1755	1755	1756	1754	114
404	20250326	135200	77028962	1756	1756	1756	1756	0
405	20250326	135100	77028962	1756	1756	1756	1756	0
406	20250326	135000	77028962	1756	1756	1756	1756	0
407	20250326	134900	77028962	1756	1756	1756	1756	0
408	20250326	134800	77028962	1756	1756	1756	1756	0
409	20250326	134700	77028962	1756	1756	1756	1756	0
410	20250326	134600	77028962	1756	1756	1756	1756	8
411	20250326	134500	77014914	1756	1756	1756	1756	0
412	20250326	134400	77014914	1756	1756	1756	1756	0
413	20250326	134300	77014914	1756	1756	1756	1756	0
414	20250326	134200	77014914	1756	1756	1756	1756	0
415	20250326	134100	77014914	1756	1756	1756	1756	0
416	20250326	134000	77014914	1756	1756	1756	1756	0
417	20250326	133900	77014914	1756	1756	1756	1756	0
418	20250326	133800	77014914	1756	1756	1756	1756	0
419	20250326	133700	77014914	1756	1755	1756	1755	32
420	20250326	133600	76958746	1755	1753	1755	1753	95
421	20250326	133500	76792139	1753	1752	1753	1752	41
422	20250326	133400	76720306	1751	1751	1751	1751	0
423	20250326	133300	76720306	1751	1750	1751	1750	189
424	20250326	133200	76389516	1750	1746	1750	1746	6000
425	20250326	133100	65892487	1746	1746	1746	1746	4
426	20250326	133000	65885503	1746	1744	1746	1744	26
427	20250326	132900	65840135	1745	1745	1745	1745	0
428	20250326	132800	65840135	1745	1745	1745	1745	5
429	20250326	132700	65831410	1745	1745	1745	1745	12
430	20250326	132600	65810470	1744	1744	1744	1744	0
431	20250326	132500	65810470	1744	1744	1744	1744	0
432	20250326	132400	65810470	1744	1744	1744	1744	5
433	20250326	132300	65801750	1744	1744	1744	1744	5
434	20250326	132200	65793030	1745	1745	1745	1745	10
435	20250326	132100	65775580	1743	1743	1743	1743	4
436	20250326	132000	65768608	1744	1744	1744	1744	5
437	20250326	131900	65759888	1745	1745	1745	1745	0
438	20250326	131800	65759888	1745	1745	1745	1745	1
439	20250326	131700	65758143	1734	1734	1734	1734	0
440	20250326	131600	65758143	1734	1734	1734	1734	0
441	20250326	131500	65758143	1734	1734	1734	1734	0
442	20250326	131400	65758143	1734	1745	1745	1734	2000
443	20250326	131300	62284151	1745	1745	1745	1745	0
444	20250326	131200	62284151	1745	1746	1746	1745	54
445	20250326	131100	62189914	1747	1747	1747	1747	5
446	20250326	131000	62181179	1746	1747	1747	1746	46
447	20250326	130900	62100835	1748	1748	1748	1748	0
448	20250326	130800	62100835	1748	1748	1748	1748	0
449	20250326	130700	62100835	1748	1748	1748	1748	9
450	20250326	130600	62085103	1748	1748	1748	1748	10
451	20250326	130500	62067623	1748	1748	1748	1748	5
452	20250326	130400	62058883	1748	1747	1748	1747	423
453	20250326	130300	61319812	1747	1747	1747	1747	760
454	20250326	130200	59992092	1747	1747	1747	1747	0
455	20250326	130100	59992092	1747	1747	1747	1747	0
456	20250326	130000	59992092	1747	1747	1747	1747	324
457	20250326	125900	59426064	1747	1747	1747	1747	0
458	20250326	125800	59426064	1747	1747	1747	1747	0
459	20250326	125700	59426064	1747	1747	1747	1747	9
460	20250326	125600	59410341	1747	1742	1747	1742	173
461	20250326	125500	59108925	1742	1742	1742	1742	0
462	20250326	125400	59108925	1742	1742	1742	1742	0
463	20250326	125300	59108925	1742	1742	1742	1742	0
464	20250326	125200	59108925	1742	1742	1742	1742	0
465	20250326	125100	59108925	1742	1742	1742	1742	0
466	20250326	125000	59108925	1742	1742	1742	1742	0
467	20250326	124900	59108925	1742	1742	1742	1742	292
468	20250326	124800	58600261	1742	1742	1742	1742	0
469	20250326	124700	58600261	1742	1742	1742	1742	0
470	20250326	124600	58600261	1742	1742	1742	1742	0
471	20250326	124500	58600261	1742	1742	1742	1742	0
472	20250326	124400	58600261	1742	1742	1742	1742	0
473	20250326	124300	58600261	1742	1742	1742	1742	70
474	20250326	124200	58478321	1742	1742	1742	1742	0
475	20250326	124100	58478321	1742	1742	1742	1742	50
476	20250326	124000	58391221	1742	1742	1742	1742	100
477	20250326	123900	58217021	1742	1742	1742	1742	6
478	20250326	123800	58206569	1742	1743	1743	1742	54
479	20250326	123700	58112495	1743	1745	1745	1743	97
480	20250326	123600	57943374	1745	1748	1748	1745	16
481	20250326	123500	57915436	1744	1744	1744	1744	0
482	20250326	123400	57915436	1744	1744	1744	1744	0
483	20250326	123300	57915436	1744	1744	1744	1744	27
484	20250326	123200	57868348	1748	1748	1748	1748	0
485	20250326	123100	57868348	1748	1748	1748	1748	0
486	20250326	123000	57868348	1748	1748	1748	1748	0
487	20250326	122900	57868348	1748	1748	1748	1748	0
488	20250326	122800	57868348	1748	1748	1748	1748	0
489	20250326	122700	57868348	1748	1748	1748	1748	1
490	20250326	122600	57866600	1742	1748	1748	1742	61
491	20250326	122500	57760332	1747	1747	1747	1747	0
492	20250326	122400	57760332	1747	1747	1747	1747	0
493	20250326	122300	57760332	1747	1747	1747	1747	10
494	20250326	122200	57742862	1748	1748	1748	1748	0
495	20250326	122100	57742862	1748	1748	1748	1748	0
496	20250326	122000	57742862	1748	1748	1748	1748	0
497	20250326	121900	57742862	1748	1748	1748	1748	0
498	20250326	121800	57742862	1748	1748	1748	1748	0
499	20250326	121700	57742862	1748	1748	1748	1748	0
500	20250326	121600	57742862	1748	1748	1748	1748	300
501	20250326	121500	57218462	1748	1748	1748	1748	0
502	20250326	121400	57218462	1748	1748	1748	1748	0
503	20250326	121300	57218462	1748	1748	1748	1748	0
504	20250326	121200	57218462	1748	1748	1748	1748	0
505	20250326	121100	57218462	1748	1748	1748	1748	0
506	20250326	121000	57218462	1748	1748	1748	1748	0
507	20250326	120900	57218462	1748	1748	1748	1748	0
508	20250326	120800	57218462	1748	1748	1748	1748	0
509	20250326	120700	57218462	1748	1748	1748	1748	0
510	20250326	120600	57218462	1748	1748	1748	1748	0
511	20250326	120500	57218462	1748	1748	1748	1748	0
512	20250326	120400	57218462	1748	1748	1748	1748	0
513	20250326	120300	57218462	1748	1748	1748	1748	0
514	20250326	120200	57218462	1748	1748	1748	1748	0
515	20250326	120100	57218462	1748	1748	1748	1748	0
516	20250326	120000	57218462	1748	1748	1748	1748	0
517	20250326	115900	57218462	1748	1748	1748	1748	0
518	20250326	115800	57218462	1748	1748	1748	1748	1
519	20250326	115700	57216714	1748	1748	1748	1748	1
520	20250326	115600	57214966	1748	1748	1748	1748	0
521	20250326	115500	57214966	1748	1748	1748	1748	1
522	20250326	115400	57213218	1742	1742	1742	1742	17
523	20250326	115300	57183604	1748	1748	1748	1748	0
524	20250326	115200	57183604	1748	1748	1748	1748	0
525	20250326	115100	57183604	1748	1748	1748	1748	0
526	20250326	115000	57183604	1748	1748	1748	1748	0
527	20250326	114900	57183604	1748	1748	1748	1748	0
528	20250326	114800	57183604	1748	1748	1748	1748	0
529	20250326	114700	57183604	1748	1748	1748	1748	0
530	20250326	114600	57183604	1748	1748	1748	1748	1
531	20250326	114500	57181856	1748	1748	1748	1748	1
532	20250326	114400	57180108	1743	1743	1743	1743	0
533	20250326	114300	57180108	1743	1743	1743	1743	0
534	20250326	114200	57180108	1743	1743	1743	1743	0
535	20250326	114100	57180108	1743	1743	1743	1743	19
536	20250326	114000	57146991	1748	1748	1748	1748	0
537	20250326	113900	57146991	1748	1748	1748	1748	18
538	20250326	113800	57115527	1744	1744	1744	1744	0
539	20250326	113700	57115527	1744	1744	1744	1744	0
540	20250326	113600	57115527	1744	1744	1744	1744	18
541	20250326	113500	57084135	1749	1749	1749	1749	0
542	20250326	113400	57084135	1749	1749	1749	1749	5
543	20250326	113300	57075390	1749	1749	1749	1749	0
544	20250326	113200	57075390	1749	1749	1749	1749	0
545	20250326	113100	57075390	1749	1749	1749	1749	0
546	20250326	113000	57075390	1749	1749	1749	1749	0
547	20250326	112900	57075390	1749	1749	1749	1749	0
548	20250326	112800	57075390	1749	1749	1749	1749	0
549	20250326	112700	57075390	1749	1749	1749	1749	0
550	20250326	112600	57075390	1749	1749	1749	1749	5
551	20250326	112500	57066645	1749	1749	1749	1749	0
552	20250326	112400	57066645	1749	1749	1749	1749	0
553	20250326	112300	57066645	1749	1749	1749	1749	0
554	20250326	112200	57066645	1749	1749	1749	1749	0
555	20250326	112100	57066645	1749	1749	1749	1749	0
556	20250326	112000	57066645	1749	1749	1749	1749	0
557	20250326	111900	57066645	1749	1749	1749	1749	0
558	20250326	111800	57066645	1749	1749	1749	1749	0
559	20250326	111700	57066645	1749	1749	1749	1749	0
560	20250326	111600	57066645	1749	1749	1749	1749	0
561	20250326	111500	57066645	1749	1749	1749	1749	1
562	20250326	111400	57064896	1749	1749	1749	1749	0
563	20250326	111300	57064896	1749	1749	1749	1749	0
564	20250326	111200	57064896	1749	1749	1749	1749	0
565	20250326	111100	57064896	1749	1749	1749	1749	0
566	20250326	111000	57064896	1749	1749	1749	1749	0
567	20250326	110900	57064896	1749	1749	1749	1749	0
568	20250326	110800	57064896	1749	1749	1749	1749	0
569	20250326	110700	57064896	1749	1749	1749	1749	0
570	20250326	110600	57064896	1749	1749	1749	1749	0
571	20250326	110500	57064896	1749	1749	1749	1749	0
572	20250326	110400	57064896	1749	1748	1749	1748	521
573	20250326	110300	56154187	1748	1748	1748	1748	3
574	20250326	110200	56148943	1739	1744	1744	1739	127
575	20250326	110100	55927724	1748	1748	1748	1748	0
576	20250326	110000	55927724	1748	1748	1748	1748	10
577	20250326	105900	55910244	1748	1748	1748	1748	0
578	20250326	105800	55910244	1748	1741	1748	1741	382
579	20250326	105700	55244930	1741	1741	1741	1741	10
580	20250326	105600	55227520	1741	1741	1741	1741	28
581	20250326	105500	55178772	1738	1736	1738	1736	1010
582	20250326	105400	53425392	1741	1741	1741	1741	0
583	20250326	105300	53425392	1741	1741	1741	1741	0
584	20250326	105200	53425392	1741	1741	1741	1741	1
585	20250326	105100	53423651	1735	1736	1736	1735	36
586	20250326	105000	53361173	1741	1741	1741	1741	0
587	20250326	104900	53361173	1741	1741	1741	1741	0
588	20250326	104800	53361173	1741	1741	1741	1741	0
589	20250326	104700	53361173	1741	1741	1741	1741	0
590	20250326	104600	53361173	1741	1741	1741	1741	0
591	20250326	104500	53361173	1741	1741	1741	1741	0
592	20250326	104400	53361173	1741	1733	1741	1729	7721
593	20250326	104300	39997910	1734	1743	1743	1734	11113
594	20250326	104200	20714476	1749	1749	1749	1749	50
595	20250326	104100	20627026	1750	1750	1750	1750	0
596	20250326	104000	20627026	1750	1750	1750	1750	0
597	20250326	103900	20627026	1750	1750	1750	1750	0
598	20250326	103800	20627026	1750	1750	1750	1750	5
599	20250326	103700	20618276	1756	1756	1756	1756	0
600	20250326	103600	20618276	1756	1756	1756	1756	0
601	20250326	103500	20618276	1756	1756	1756	1756	0
602	20250326	103400	20618276	1756	1756	1756	1756	0
603	20250326	103300	20618276	1756	1756	1756	1756	0
604	20250326	103200	20618276	1756	1756	1756	1756	0
605	20250326	103100	20618276	1756	1756	1756	1756	0
606	20250326	103000	20618276	1756	1756	1756	1756	0
607	20250326	102900	20618276	1756	1756	1756	1756	0
608	20250326	102800	20618276	1756	1756	1756	1756	0
609	20250326	102700	20618276	1756	1756	1756	1756	0
610	20250326	102600	20618276	1756	1756	1756	1756	0
611	20250326	102500	20618276	1756	1756	1756	1756	0
612	20250326	102400	20618276	1756	1756	1756	1756	0
613	20250326	102300	20618276	1756	1756	1756	1756	0
614	20250326	102200	20618276	1756	1756	1756	1756	0
615	20250326	102100	20618276	1756	1756	1756	1756	0
616	20250326	102000	20618276	1756	1756	1756	1756	0
617	20250326	101900	20618276	1756	1756	1756	1756	0
618	20250326	101800	20618276	1756	1756	1756	1756	0
619	20250326	101700	20618276	1756	1756	1756	1756	0
620	20250326	101600	20618276	1756	1756	1756	1756	0
621	20250326	101500	20618276	1756	1756	1756	1756	0
622	20250326	101400	20618276	1756	1756	1756	1756	0
623	20250326	101300	20618276	1756	1756	1756	1756	0
624	20250326	101200	20618276	1756	1756	1756	1756	0
625	20250326	101100	20618276	1756	1756	1756	1756	0
626	20250326	101000	20618276	1756	1756	1756	1756	0
627	20250326	100900	20618276	1756	1745	1756	1740	4001
628	20250326	100800	13652560	1745	1749	1749	1745	50
629	20250326	100700	13565273	1760	1760	1760	1760	0
630	20250326	100600	13565273	1760	1760	1760	1760	0
631	20250326	100500	13565273	1760	1760	1760	1760	0
632	20250326	100400	13565273	1760	1760	1760	1760	0
633	20250326	100300	13565273	1760	1760	1760	1760	0
634	20250326	100200	13565273	1760	1760	1760	1760	0
635	20250326	100100	13565273	1760	1760	1760	1760	0
636	20250326	100000	13565273	1760	1760	1760	1760	0
637	20250326	095900	13565273	1760	1760	1760	1760	0
638	20250326	095800	13565273	1760	1760	1760	1760	0
639	20250326	095700	13565273	1760	1760	1760	1760	0
640	20250326	095600	13565273	1760	1760	1760	1760	0
641	20250326	095500	13565273	1760	1760	1760	1760	0
642	20250326	095400	13565273	1760	1760	1760	1760	0
643	20250326	095300	13565273	1760	1760	1760	1760	0
644	20250326	095200	13565273	1760	1760	1760	1760	0
645	20250326	095100	13565273	1760	1760	1760	1760	0
646	20250326	095000	13565273	1760	1760	1760	1760	0
647	20250326	094900	13565273	1760	1760	1760	1760	0
648	20250326	094800	13565273	1760	1751	1760	1746	44
649	20250326	094700	13488330	1760	1760	1760	1751	73
650	20250326	094600	13360427	1760	1760	1760	1760	0
651	20250326	094500	13360427	1760	1760	1760	1760	12
652	20250326	094400	13339307	1760	1760	1760	1760	1
653	20250326	094300	13337547	1752	1752	1752	1752	0
654	20250326	094200	13337547	1752	1752	1752	1752	0
655	20250326	094100	13337547	1752	1752	1752	1752	0
656	20250326	094000	13337547	1752	1753	1753	1752	19
657	20250326	093900	13304258	1761	1761	1761	1761	0
658	20250326	093800	13304258	1761	1761	1761	1761	2
659	20250326	093700	13300736	1754	1754	1754	1754	2
660	20250326	093600	13297228	1761	1761	1761	1761	5
661	20250326	093500	13288423	1762	1762	1762	1762	0
662	20250326	093400	13288423	1762	1762	1762	1762	0
663	20250326	093300	13288423	1762	1762	1762	1762	1
664	20250326	093200	13286661	1754	1754	1754	1754	0
665	20250326	093100	13286661	1754	1754	1754	1754	0
666	20250326	093000	13286661	1754	1754	1762	1754	1126
667	20250326	092900	11311529	1762	1762	1762	1762	0
668	20250326	092800	11311529	1762	1754	1762	1753	11
669	20250326	092700	11292236	1754	1754	1754	1754	9
670	20250326	092600	11276450	1763	1763	1763	1763	1
671	20250326	092500	11274687	1755	1755	1755	1755	1010
672	20250326	092400	9502137	1756	1758	1758	1756	30
673	20250326	092300	9449427	1764	1764	1764	1764	0
674	20250326	092200	9449427	1764	1764	1764	1764	0
675	20250326	092100	9449427	1764	1764	1764	1764	13
676	20250326	092000	9426495	1763	1763	1763	1763	50
677	20250326	091900	9338345	1763	1747	1763	1747	3600
678	20250326	091800	3044288	1744	1744	1744	1744	0
679	20250326	091700	3044288	1744	1744	1744	1744	5
680	20250326	091600	3035568	1747	1747	1747	1747	0
681	20250326	091500	3035568	1747	1747	1747	1747	0
682	20250326	091400	3035568	1747	1747	1747	1747	0
683	20250326	091300	3035568	1747	1747	1747	1747	50
684	20250326	091200	2948218	1747	1747	1747	1747	108
685	20250326	091100	2759542	1746	1746	1746	1746	144
686	20250326	091000	2508118	1746	1745	1747	1745	271
687	20250326	090900	2034755	1747	1747	1747	1747	0
688	20250326	090800	2034755	1747	1747	1747	1747	0
689	20250326	090700	2034755	1747	1747	1747	1747	0
690	20250326	090600	2034755	1747	1747	1747	1747	0
691	20250326	090500	2034755	1747	1747	1747	1747	0
692	20250326	090400	2034755	1747	1747	1747	1747	0
693	20250326	090300	2034755	1747	1747	1747	1747	0
694	20250326	090200	2034755	1747	1741	1747	1741	20
695	20250326	090100	1999929	1740	1752	1752	1740	692
696	20250326	090000	791904	1752	1752	1752	1752	452