KissMeData/377220/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	212700	37479891	1875	1875	1875	1875	380
3	20250326	212600	37479891	1875	1875	1875	1875	0
4	20250326	212500	37479891	1875	1875	1875	1875	0
5	20250326	212400	37479891	1875	1875	1875	1875	0
6	20250326	212300	37479891	1875	1875	1875	1875	0
7	20250326	212200	37479891	1875	1875	1875	1875	0
8	20250326	212100	37479891	1875	1875	1875	1875	0
9	20250326	212000	37479891	1875	1875	1875	1875	0
10	20250326	211900	37479891	1875	1875	1875	1875	0
11	20250326	211800	37479891	1875	1875	1875	1875	0
12	20250326	211700	37479891	1875	1875	1875	1875	0
13	20250326	211600	37479891	1875	1875	1875	1875	0
14	20250326	211500	37479891	1875	1875	1875	1875	0
15	20250326	211400	37479891	1875	1875	1875	1875	0
16	20250326	211300	37479891	1875	1875	1875	1875	0
17	20250326	211200	37479891	1875	1875	1875	1875	0
18	20250326	211100	37479891	1875	1875	1875	1875	0
19	20250326	211000	37479891	1875	1875	1875	1875	0
20	20250326	210900	37479891	1875	1875	1875	1875	0
21	20250326	210800	37479891	1875	1875	1875	1875	0
22	20250326	210700	37479891	1875	1875	1875	1875	0
23	20250326	210600	37479891	1875	1875	1875	1875	0
24	20250326	210500	37479891	1875	1875	1875	1875	0
25	20250326	210400	37479891	1875	1875	1875	1875	0
26	20250326	210300	37479891	1875	1875	1875	1875	0
27	20250326	210200	37479891	1875	1875	1875	1875	0
28	20250326	210100	37479891	1875	1875	1875	1875	0
29	20250326	210000	37479891	1875	1875	1875	1875	0
30	20250326	205900	37479891	1875	1875	1875	1875	0
31	20250326	205800	37479891	1875	1875	1875	1875	0
32	20250326	205700	37479891	1875	1875	1875	1875	380
33	20250326	205600	37479891	1875	1875	1875	1875	0
34	20250326	205500	37479891	1875	1875	1875	1875	0
35	20250326	205400	37479891	1875	1875	1875	1875	0
36	20250326	205300	37479891	1875	1875	1875	1875	0
37	20250326	205200	37479891	1875	1875	1875	1875	0
38	20250326	205100	37479891	1875	1875	1875	1875	0
39	20250326	205000	37479891	1875	1875	1875	1875	0
40	20250326	204900	37479891	1875	1875	1875	1875	0
41	20250326	204800	37479891	1875	1875	1875	1875	0
42	20250326	204700	37479891	1875	1875	1875	1875	0
43	20250326	204600	37479891	1875	1875	1875	1875	0
44	20250326	204500	37479891	1875	1875	1875	1875	0
45	20250326	204400	37479891	1875	1875	1875	1875	0
46	20250326	204300	37479891	1875	1875	1875	1875	0
47	20250326	204200	37479891	1875	1875	1875	1875	0
48	20250326	204100	37479891	1875	1875	1875	1875	0
49	20250326	204000	37479891	1875	1875	1875	1875	0
50	20250326	203900	37479891	1875	1875	1875	1875	0
51	20250326	203800	37479891	1875	1875	1875	1875	0
52	20250326	203700	37479891	1875	1875	1875	1875	0
53	20250326	203600	37479891	1875	1875	1875	1875	0
54	20250326	203500	37479891	1875	1875	1875	1875	0
55	20250326	203400	37479891	1875	1875	1875	1875	0
56	20250326	203300	37479891	1875	1875	1875	1875	0
57	20250326	203200	37479891	1875	1875	1875	1875	0
58	20250326	203100	37479891	1875	1875	1875	1875	0
59	20250326	203000	37479891	1875	1875	1875	1875	0
60	20250326	202900	37479891	1875	1875	1875	1875	0
61	20250326	202800	37479891	1875	1875	1875	1875	0
62	20250326	202700	37479891	1875	1875	1875	1875	380
63	20250326	202600	37479891	1875	1875	1875	1875	0
64	20250326	202500	37479891	1875	1875	1875	1875	0
65	20250326	202400	37479891	1875	1875	1875	1875	0
66	20250326	202300	37479891	1875	1875	1875	1875	0
67	20250326	202200	37479891	1875	1875	1875	1875	0
68	20250326	202100	37479891	1875	1875	1875	1875	0
69	20250326	202000	37479891	1875	1875	1875	1875	0
70	20250326	201900	37479891	1875	1875	1875	1875	0
71	20250326	201800	37479891	1875	1875	1875	1875	0
72	20250326	201700	37479891	1875	1875	1875	1875	0
73	20250326	201600	37479891	1875	1875	1875	1875	0
74	20250326	201500	37479891	1875	1875	1875	1875	0
75	20250326	201400	37479891	1875	1875	1875	1875	0
76	20250326	201300	37479891	1875	1875	1875	1875	0
77	20250326	201200	37479891	1875	1875	1875	1875	0
78	20250326	201100	37479891	1875	1875	1875	1875	0
79	20250326	201000	37479891	1875	1875	1875	1875	0
80	20250326	200900	37479891	1875	1875	1875	1875	0
81	20250326	200800	37479891	1875	1875	1875	1875	0
82	20250326	200700	37479891	1875	1875	1875	1875	0
83	20250326	200600	37479891	1875	1875	1875	1875	0
84	20250326	200500	37479891	1875	1875	1875	1875	0
85	20250326	200400	37479891	1875	1875	1875	1875	0
86	20250326	200300	37479891	1875	1875	1875	1875	0
87	20250326	200200	37479891	1875	1875	1875	1875	0
88	20250326	200100	37479891	1875	1875	1875	1875	0
89	20250326	200000	37479891	1875	1875	1875	1875	0
90	20250326	195900	37479891	1875	1875	1875	1875	0
91	20250326	195800	37479891	1875	1875	1875	1875	0
92	20250326	195700	37479891	1875	1875	1875	1875	380
93	20250326	195600	37479891	1875	1875	1875	1875	0
94	20250326	195500	37479891	1875	1875	1875	1875	0
95	20250326	195400	37479891	1875	1875	1875	1875	0
96	20250326	195300	37479891	1875	1875	1875	1875	0
97	20250326	195200	37479891	1875	1875	1875	1875	0
98	20250326	195100	37479891	1875	1875	1875	1875	0
99	20250326	195000	37479891	1875	1875	1875	1875	0
100	20250326	194900	37479891	1875	1875	1875	1875	0
101	20250326	194800	37479891	1875	1875	1875	1875	0
102	20250326	194700	37479891	1875	1875	1875	1875	0
103	20250326	194600	37479891	1875	1875	1875	1875	0
104	20250326	194500	37479891	1875	1875	1875	1875	0
105	20250326	194400	37479891	1875	1875	1875	1875	0
106	20250326	194300	37479891	1875	1875	1875	1875	0
107	20250326	194200	37479891	1875	1875	1875	1875	0
108	20250326	194100	37479891	1875	1875	1875	1875	0
109	20250326	194000	37479891	1875	1875	1875	1875	0
110	20250326	193900	37479891	1875	1875	1875	1875	0
111	20250326	193800	37479891	1875	1875	1875	1875	0
112	20250326	193700	37479891	1875	1875	1875	1875	0
113	20250326	193600	37479891	1875	1875	1875	1875	0
114	20250326	193500	37479891	1875	1875	1875	1875	0
115	20250326	193400	37479891	1875	1875	1875	1875	0
116	20250326	193300	37479891	1875	1875	1875	1875	0
117	20250326	193200	37479891	1875	1875	1875	1875	0
118	20250326	193100	37479891	1875	1875	1875	1875	0
119	20250326	193000	37479891	1875	1875	1875	1875	0
120	20250326	192900	37479891	1875	1875	1875	1875	0
121	20250326	192800	37479891	1875	1875	1875	1875	0
122	20250326	192700	37479891	1875	1875	1875	1875	380
123	20250326	192600	37479891	1875	1875	1875	1875	0
124	20250326	192500	37479891	1875	1875	1875	1875	0
125	20250326	192400	37479891	1875	1875	1875	1875	0
126	20250326	192300	37479891	1875	1875	1875	1875	0
127	20250326	192200	37479891	1875	1875	1875	1875	0
128	20250326	192100	37479891	1875	1875	1875	1875	0
129	20250326	192000	37479891	1875	1875	1875	1875	0
130	20250326	191900	37479891	1875	1875	1875	1875	0
131	20250326	191800	37479891	1875	1875	1875	1875	0
132	20250326	191700	37479891	1875	1875	1875	1875	0
133	20250326	191600	37479891	1875	1875	1875	1875	0
134	20250326	191500	37479891	1875	1875	1875	1875	0
135	20250326	191400	37479891	1875	1875	1875	1875	0
136	20250326	191300	37479891	1875	1875	1875	1875	0
137	20250326	191200	37479891	1875	1875	1875	1875	0
138	20250326	191100	37479891	1875	1875	1875	1875	0
139	20250326	191000	37479891	1875	1875	1875	1875	0
140	20250326	190900	37479891	1875	1875	1875	1875	0
141	20250326	190800	37479891	1875	1875	1875	1875	0
142	20250326	190700	37479891	1875	1875	1875	1875	0
143	20250326	190600	37479891	1875	1875	1875	1875	0
144	20250326	190500	37479891	1875	1875	1875	1875	0
145	20250326	190400	37479891	1875	1875	1875	1875	0
146	20250326	190300	37479891	1875	1875	1875	1875	0
147	20250326	190200	37479891	1875	1875	1875	1875	0
148	20250326	190100	37479891	1875	1875	1875	1875	0
149	20250326	190000	37479891	1875	1875	1875	1875	0
150	20250326	185900	37479891	1875	1875	1875	1875	0
151	20250326	185800	37479891	1875	1875	1875	1875	0
152	20250326	185700	37479891	1875	1875	1875	1875	380
153	20250326	185600	37479891	1875	1875	1875	1875	0
154	20250326	185500	37479891	1875	1875	1875	1875	0
155	20250326	185400	37479891	1875	1875	1875	1875	0
156	20250326	185300	37479891	1875	1875	1875	1875	0
157	20250326	185200	37479891	1875	1875	1875	1875	0
158	20250326	185100	37479891	1875	1875	1875	1875	0
159	20250326	185000	37479891	1875	1875	1875	1875	0
160	20250326	184900	37479891	1875	1875	1875	1875	0
161	20250326	184800	37479891	1875	1875	1875	1875	0
162	20250326	184700	37479891	1875	1875	1875	1875	0
163	20250326	184600	37479891	1875	1875	1875	1875	0
164	20250326	184500	37479891	1875	1875	1875	1875	0
165	20250326	184400	37479891	1875	1875	1875	1875	0
166	20250326	184300	37479891	1875	1875	1875	1875	0
167	20250326	184200	37479891	1875	1875	1875	1875	0
168	20250326	184100	37479891	1875	1875	1875	1875	0
169	20250326	184000	37479891	1875	1875	1875	1875	0
170	20250326	183900	37479891	1875	1875	1875	1875	0
171	20250326	183800	37479891	1875	1875	1875	1875	0
172	20250326	183700	37479891	1875	1875	1875	1875	0
173	20250326	183600	37479891	1875	1875	1875	1875	0
174	20250326	183500	37479891	1875	1875	1875	1875	0
175	20250326	183400	37479891	1875	1875	1875	1875	0
176	20250326	183300	37479891	1875	1875	1875	1875	0
177	20250326	183200	37479891	1875	1875	1875	1875	0
178	20250326	183100	37479891	1875	1875	1875	1875	0
179	20250326	183000	37479891	1875	1875	1875	1875	0
180	20250326	182900	37479891	1875	1875	1875	1875	0
181	20250326	182800	37479891	1875	1875	1875	1875	0
182	20250326	182700	37479891	1875	1875	1875	1875	380
183	20250326	182600	37479891	1875	1875	1875	1875	0
184	20250326	182500	37479891	1875	1875	1875	1875	0
185	20250326	182400	37479891	1875	1875	1875	1875	0
186	20250326	182300	37479891	1875	1875	1875	1875	0
187	20250326	182200	37479891	1875	1875	1875	1875	0
188	20250326	182100	37479891	1875	1875	1875	1875	0
189	20250326	182000	37479891	1875	1875	1875	1875	0
190	20250326	181900	37479891	1875	1875	1875	1875	0
191	20250326	181800	37479891	1875	1875	1875	1875	0
192	20250326	181700	37479891	1875	1875	1875	1875	0
193	20250326	181600	37479891	1875	1875	1875	1875	0
194	20250326	181500	37479891	1875	1875	1875	1875	0
195	20250326	181400	37479891	1875	1875	1875	1875	0
196	20250326	181300	37479891	1875	1875	1875	1875	0
197	20250326	181200	37479891	1875	1875	1875	1875	0
198	20250326	181100	37479891	1875	1875	1875	1875	0
199	20250326	181000	37479891	1875	1875	1875	1875	0
200	20250326	180900	37479891	1875	1875	1875	1875	0
201	20250326	180800	37479891	1875	1875	1875	1875	0
202	20250326	180700	37479891	1875	1875	1875	1875	0
203	20250326	180600	37479891	1875	1875	1875	1875	0
204	20250326	180500	37479891	1875	1875	1875	1875	0
205	20250326	180400	37479891	1875	1875	1875	1875	0
206	20250326	180300	37479891	1875	1875	1875	1875	0
207	20250326	180200	37479891	1875	1875	1875	1875	0
208	20250326	180100	37479891	1875	1875	1875	1875	0
209	20250326	180000	37479891	1875	1875	1875	1875	0
210	20250326	175900	37479891	1875	1875	1875	1875	0
211	20250326	175800	37479891	1875	1875	1875	1875	0
212	20250326	175700	37479891	1875	1875	1875	1875	380
213	20250326	175600	37479891	1875	1875	1875	1875	0
214	20250326	175500	37479891	1875	1875	1875	1875	0
215	20250326	175400	37479891	1875	1875	1875	1875	0
216	20250326	175300	37479891	1875	1875	1875	1875	0
217	20250326	175200	37479891	1875	1875	1875	1875	0
218	20250326	175100	37479891	1875	1875	1875	1875	0
219	20250326	175000	37479891	1875	1875	1875	1875	0
220	20250326	174900	37479891	1875	1875	1875	1875	0
221	20250326	174800	37479891	1875	1875	1875	1875	0
222	20250326	174700	37479891	1875	1875	1875	1875	0
223	20250326	174600	37479891	1875	1875	1875	1875	0
224	20250326	174500	37479891	1875	1875	1875	1875	0
225	20250326	174400	37479891	1875	1875	1875	1875	0
226	20250326	174300	37479891	1875	1875	1875	1875	0
227	20250326	174200	37479891	1875	1875	1875	1875	0
228	20250326	174100	37479891	1875	1875	1875	1875	0
229	20250326	174000	37479891	1875	1875	1875	1875	0
230	20250326	173900	37479891	1875	1875	1875	1875	0
231	20250326	173800	37479891	1875	1875	1875	1875	0
232	20250326	173700	37479891	1875	1875	1875	1875	0
233	20250326	173600	37479891	1875	1875	1875	1875	0
234	20250326	173500	37479891	1875	1875	1875	1875	0
235	20250326	173400	37479891	1875	1875	1875	1875	0
236	20250326	173300	37479891	1875	1875	1875	1875	0
237	20250326	173200	37479891	1875	1875	1875	1875	0
238	20250326	173100	37479891	1875	1875	1875	1875	0
239	20250326	173000	37479891	1875	1875	1875	1875	0
240	20250326	172900	37479891	1875	1875	1875	1875	0
241	20250326	172800	37479891	1875	1875	1875	1875	0
242	20250326	172700	37479891	1875	1875	1875	1875	380
243	20250326	172600	37479891	1875	1875	1875	1875	0
244	20250326	172500	37479891	1875	1875	1875	1875	0
245	20250326	172400	37479891	1875	1875	1875	1875	0
246	20250326	172300	37479891	1875	1875	1875	1875	0
247	20250326	172200	37479891	1875	1875	1875	1875	0
248	20250326	172100	37479891	1875	1875	1875	1875	0
249	20250326	172000	37479891	1875	1875	1875	1875	0
250	20250326	171900	37479891	1875	1875	1875	1875	0
251	20250326	171800	37479891	1875	1875	1875	1875	0
252	20250326	171700	37479891	1875	1875	1875	1875	0
253	20250326	171600	37479891	1875	1875	1875	1875	0
254	20250326	171500	37479891	1875	1875	1875	1875	0
255	20250326	171400	37479891	1875	1875	1875	1875	0
256	20250326	171300	37479891	1875	1875	1875	1875	0
257	20250326	171200	37479891	1875	1875	1875	1875	0
258	20250326	171100	37479891	1875	1875	1875	1875	0
259	20250326	171000	37479891	1875	1875	1875	1875	0
260	20250326	170900	37479891	1875	1875	1875	1875	0
261	20250326	170800	37479891	1875	1875	1875	1875	0
262	20250326	170700	37479891	1875	1875	1875	1875	0
263	20250326	170600	37479891	1875	1875	1875	1875	0
264	20250326	170500	37479891	1875	1875	1875	1875	0
265	20250326	170400	37479891	1875	1875	1875	1875	0
266	20250326	170300	37479891	1875	1875	1875	1875	0
267	20250326	170200	37479891	1875	1875	1875	1875	0
268	20250326	170100	37479891	1875	1875	1875	1875	0
269	20250326	170000	37479891	1875	1875	1875	1875	0
270	20250326	165900	37479891	1875	1875	1875	1875	0
271	20250326	165800	37479891	1875	1875	1875	1875	0
272	20250326	165700	37479891	1875	1875	1875	1875	380
273	20250326	165600	37479891	1875	1875	1875	1875	0
274	20250326	165500	37479891	1875	1875	1875	1875	0
275	20250326	165400	37479891	1875	1875	1875	1875	0
276	20250326	165300	37479891	1875	1875	1875	1875	0
277	20250326	165200	37479891	1875	1875	1875	1875	0
278	20250326	165100	37479891	1875	1875	1875	1875	0
279	20250326	165000	37479891	1875	1875	1875	1875	0
280	20250326	164900	37479891	1875	1875	1875	1875	0
281	20250326	164800	37479891	1875	1875	1875	1875	0
282	20250326	164700	37479891	1875	1875	1875	1875	0
283	20250326	164600	37479891	1875	1875	1875	1875	0
284	20250326	164500	37479891	1875	1875	1875	1875	0
285	20250326	164400	37479891	1875	1875	1875	1875	0
286	20250326	164300	37479891	1875	1875	1875	1875	0
287	20250326	164200	37479891	1875	1875	1875	1875	0
288	20250326	164100	37479891	1875	1875	1875	1875	0
289	20250326	164000	37479891	1875	1875	1875	1875	0
290	20250326	163900	37479891	1875	1875	1875	1875	0
291	20250326	163800	37479891	1875	1875	1875	1875	0
292	20250326	163700	37479891	1875	1875	1875	1875	0
293	20250326	163600	37479891	1875	1875	1875	1875	0
294	20250326	163500	37479891	1875	1875	1875	1875	0
295	20250326	163400	37479891	1875	1875	1875	1875	0
296	20250326	163300	37479891	1875	1875	1875	1875	0
297	20250326	163200	37479891	1875	1875	1875	1875	0
298	20250326	163100	37479891	1875	1875	1875	1875	0
299	20250326	163000	37479891	1875	1875	1875	1875	0
300	20250326	162900	37479891	1875	1875	1875	1875	0
301	20250326	162800	37479891	1875	1875	1875	1875	0
302	20250326	162700	37479891	1875	1875	1875	1875	380
303	20250326	162600	37479891	1875	1875	1875	1875	0
304	20250326	162500	37479891	1875	1875	1875	1875	0
305	20250326	162400	37479891	1875	1875	1875	1875	0
306	20250326	162300	37479891	1875	1875	1875	1875	0
307	20250326	162200	37479891	1875	1875	1875	1875	0
308	20250326	162100	37479891	1875	1875	1875	1875	0
309	20250326	162000	37479891	1875	1875	1875	1875	0
310	20250326	161900	37479891	1875	1875	1875	1875	0
311	20250326	161800	37479891	1875	1875	1875	1875	0
312	20250326	161700	37479891	1875	1875	1875	1875	0
313	20250326	161600	37479891	1875	1875	1875	1875	0
314	20250326	161500	37479891	1875	1875	1875	1875	0
315	20250326	161400	37479891	1875	1875	1875	1875	0
316	20250326	161300	37479891	1875	1875	1875	1875	0
317	20250326	161200	37479891	1875	1875	1875	1875	0
318	20250326	161100	37479891	1875	1875	1875	1875	0
319	20250326	161000	37479891	1875	1875	1875	1875	0
320	20250326	160900	37479891	1875	1875	1875	1875	0
321	20250326	160800	37479891	1875	1875	1875	1875	0
322	20250326	160700	37479891	1875	1875	1875	1875	0
323	20250326	160600	37479891	1875	1875	1875	1875	0
324	20250326	160500	37479891	1875	1875	1875	1875	0
325	20250326	160400	37479891	1875	1875	1875	1875	0
326	20250326	160300	37479891	1875	1875	1875	1875	0
327	20250326	160200	37479891	1875	1875	1875	1875	0
328	20250326	160100	37479891	1875	1875	1875	1875	0
329	20250326	160000	37479891	1875	1875	1875	1875	0
330	20250326	155900	37479891	1875	1875	1875	1875	0
331	20250326	155800	37479891	1875	1875	1875	1875	0
332	20250326	155700	37479891	1875	1875	1875	1875	380
333	20250326	155600	37479891	1875	1875	1875	1875	0
334	20250326	155500	37479891	1875	1875	1875	1875	0
335	20250326	155400	37479891	1875	1875	1875	1875	0
336	20250326	155300	37479891	1875	1875	1875	1875	0
337	20250326	155200	37479891	1875	1875	1875	1875	0
338	20250326	155100	37479891	1875	1875	1875	1875	0
339	20250326	155000	37479891	1875	1875	1875	1875	0
340	20250326	154900	37479891	1875	1875	1875	1875	0
341	20250326	154800	37479891	1875	1875	1875	1875	0
342	20250326	154700	37479891	1875	1875	1875	1875	0
343	20250326	154600	37479891	1875	1875	1875	1875	0
344	20250326	154500	37479891	1875	1875	1875	1875	0
345	20250326	154400	37479891	1875	1875	1875	1875	0
346	20250326	154300	37479891	1875	1875	1875	1875	0
347	20250326	154200	37479891	1875	1875	1875	1875	0
348	20250326	154100	37479891	1875	1875	1875	1875	0
349	20250326	154000	37479891	1875	1875	1875	1875	0
350	20250326	153900	37479891	1875	1875	1875	1875	0
351	20250326	153800	37479891	1875	1875	1875	1875	0
352	20250326	153700	37479891	1875	1875	1875	1875	0
353	20250326	153600	37479891	1875	1875	1875	1875	0
354	20250326	153500	37479891	1875	1875	1875	1875	0
355	20250326	153400	37479891	1875	1875	1875	1875	0
356	20250326	153300	37479891	1875	1875	1875	1875	0
357	20250326	153200	37479891	1875	1875	1875	1875	0
358	20250326	153100	37479891	1875	1875	1875	1875	0
359	20250326	153000	37479891	1875	1875	1875	1875	380
360	20250326	152900	36767391	1878	1878	1878	1878	0
361	20250326	152800	36767391	1878	1878	1878	1878	0
362	20250326	152700	36767391	1878	1878	1878	1878	0
363	20250326	152600	36767391	1878	1878	1878	1878	0
364	20250326	152500	36767391	1878	1878	1878	1878	0
365	20250326	152400	36767391	1878	1878	1878	1878	0
366	20250326	152300	36767391	1878	1878	1878	1878	0
367	20250326	152200	36767391	1878	1878	1878	1878	0
368	20250326	152100	36767391	1878	1878	1878	1878	0
369	20250326	152000	36767391	1878	1878	1878	1878	0
370	20250326	151900	36767391	1878	1875	1878	1875	302
371	20250326	151800	36201135	1878	1877	1878	1875	612
372	20250326	151700	35053208	1878	1877	1878	1877	102
373	20250326	151600	34861752	1878	1878	1878	1878	0
374	20250326	151500	34861752	1878	1878	1878	1878	0
375	20250326	151400	34861752	1878	1875	1878	1875	202
376	20250326	151300	34482896	1878	1878	1878	1878	0
377	20250326	151200	34482896	1878	1878	1878	1878	0
378	20250326	151100	34482896	1878	1878	1878	1878	0
379	20250326	151000	34482896	1878	1873	1878	1873	37
380	20250326	150900	34413525	1878	1878	1878	1878	0
381	20250326	150800	34413525	1878	1878	1878	1878	0
382	20250326	150700	34413525	1878	1872	1878	1872	201
383	20250326	150600	34036817	1878	1878	1878	1878	0
384	20250326	150500	34036817	1878	1877	1878	1877	6
385	20250326	150400	34025554	1877	1870	1877	1860	547
386	20250326	150300	33005517	1878	1878	1878	1878	1
387	20250326	150200	33003639	1877	1877	1877	1877	25
388	20250326	150100	32956714	1878	1878	1878	1878	0
389	20250326	150000	32956714	1878	1877	1878	1877	85
390	20250326	145900	32797159	1878	1878	1878	1878	0
391	20250326	145800	32797159	1878	1878	1878	1878	0
392	20250326	145700	32797159	1878	1878	1878	1878	0
393	20250326	145600	32797159	1878	1878	1878	1878	0
394	20250326	145500	32797159	1878	1878	1878	1878	0
395	20250326	145400	32797159	1878	1878	1878	1878	0
396	20250326	145300	32797159	1878	1878	1878	1878	0
397	20250326	145200	32797159	1878	1878	1878	1878	0
398	20250326	145100	32797159	1878	1878	1878	1878	0
399	20250326	145000	32797159	1878	1878	1878	1878	0
400	20250326	144900	32797159	1878	1878	1878	1878	0
401	20250326	144800	32797159	1878	1878	1878	1878	0
402	20250326	144700	32797159	1878	1878	1878	1878	0
403	20250326	144600	32797159	1878	1878	1878	1878	0
404	20250326	144500	32797159	1878	1878	1878	1878	0
405	20250326	144400	32797159	1878	1878	1878	1878	0
406	20250326	144300	32797159	1878	1878	1878	1878	0
407	20250326	144200	32797159	1878	1878	1878	1878	0
408	20250326	144100	32797159	1878	1878	1878	1878	0
409	20250326	144000	32797159	1878	1878	1878	1878	0
410	20250326	143900	32797159	1878	1878	1878	1878	52
411	20250326	143800	32699503	1878	1878	1878	1878	0
412	20250326	143700	32699503	1878	1878	1878	1878	0
413	20250326	143600	32699503	1878	1878	1878	1878	0
414	20250326	143500	32699503	1878	1878	1878	1878	0
415	20250326	143400	32699503	1878	1878	1878	1878	0
416	20250326	143300	32699503	1878	1878	1878	1878	0
417	20250326	143200	32699503	1878	1878	1878	1878	0
418	20250326	143100	32699503	1878	1878	1878	1878	0
419	20250326	143000	32699503	1878	1878	1878	1878	0
420	20250326	142900	32699503	1878	1877	1878	1877	52
421	20250326	142800	32601896	1877	1877	1877	1877	0
422	20250326	142700	32601896	1877	1877	1877	1877	1
423	20250326	142600	32600019	1877	1877	1877	1877	7
424	20250326	142500	32586880	1877	1877	1877	1877	0
425	20250326	142400	32586880	1877	1877	1877	1877	0
426	20250326	142300	32586880	1877	1877	1877	1877	0
427	20250326	142200	32586880	1877	1870	1877	1870	101
428	20250326	142100	32398003	1877	1877	1877	1877	0
429	20250326	142000	32398003	1877	1877	1877	1877	1
430	20250326	141900	32396126	1877	1877	1877	1877	1
431	20250326	141800	32394249	1870	1870	1870	1870	5
432	20250326	141700	32384899	1878	1878	1878	1878	0
433	20250326	141600	32384899	1878	1878	1878	1878	0
434	20250326	141500	32384899	1878	1874	1878	1874	7
435	20250326	141400	32371773	1880	1880	1880	1880	0
436	20250326	141300	32371773	1880	1880	1880	1880	0
437	20250326	141200	32371773	1880	1880	1880	1880	0
438	20250326	141100	32371773	1880	1880	1880	1880	0
439	20250326	141000	32371773	1880	1880	1880	1880	0
440	20250326	140900	32371773	1880	1880	1880	1880	0
441	20250326	140800	32371773	1880	1880	1880	1880	0
442	20250326	140700	32371773	1880	1880	1880	1880	0
443	20250326	140600	32371773	1880	1880	1880	1880	0
444	20250326	140500	32371773	1880	1880	1880	1880	0
445	20250326	140400	32371773	1880	1880	1880	1880	0
446	20250326	140300	32371773	1880	1880	1880	1880	0
447	20250326	140200	32371773	1880	1880	1880	1880	0
448	20250326	140100	32371773	1880	1880	1880	1880	0
449	20250326	140000	32371773	1880	1880	1880	1880	0
450	20250326	135900	32371773	1880	1880	1880	1880	0
451	20250326	135800	32371773	1880	1880	1880	1880	0
452	20250326	135700	32371773	1880	1880	1880	1880	0
453	20250326	135600	32371773	1880	1880	1880	1880	0
454	20250326	135500	32371773	1880	1880	1880	1880	0
455	20250326	135400	32371773	1880	1880	1880	1880	0
456	20250326	135300	32371773	1880	1880	1880	1880	0
457	20250326	135200	32371773	1880	1880	1880	1880	0
458	20250326	135100	32371773	1880	1878	1880	1878	84
459	20250326	135000	32214011	1878	1878	1878	1878	0
460	20250326	134900	32214011	1878	1878	1878	1878	0
461	20250326	134800	32214011	1878	1878	1878	1878	0
462	20250326	134700	32214011	1878	1878	1878	1878	2
463	20250326	134600	32210255	1877	1870	1877	1870	197
464	20250326	134500	31840607	1878	1878	1878	1878	0
465	20250326	134400	31840607	1878	1878	1878	1878	0
466	20250326	134300	31840607	1878	1878	1878	1878	0
467	20250326	134200	31840607	1878	1878	1878	1878	0
468	20250326	134100	31840607	1878	1878	1878	1878	0
469	20250326	134000	31840607	1878	1878	1878	1878	0
470	20250326	133900	31840607	1878	1878	1878	1878	2
471	20250326	133800	31836851	1877	1876	1878	1876	89
472	20250326	133700	31669883	1876	1876	1876	1876	0
473	20250326	133600	31669883	1876	1876	1876	1876	40
474	20250326	133500	31594843	1876	1869	1876	1869	988
475	20250326	133400	29748211	1869	1868	1869	1868	920
476	20250326	133300	28029051	1868	1868	1868	1868	6
477	20250326	133200	28017843	1869	1869	1869	1869	0
478	20250326	133100	28017843	1869	1869	1869	1869	19
479	20250326	133000	27982332	1869	1869	1869	1869	320
480	20250326	132900	27384252	1869	1869	1869	1869	10
481	20250326	132800	27365562	1869	1869	1869	1869	1002
482	20250326	132700	25492824	1870	1860	1870	1860	493
483	20250326	132600	24575507	1860	1859	1860	1850	263
484	20250326	132500	24088589	1852	1852	1852	1852	10
485	20250326	132400	24070069	1861	1861	1861	1861	0
486	20250326	132300	24070069	1861	1861	1861	1861	0
487	20250326	132200	24070069	1861	1861	1861	1861	0
488	20250326	132100	24070069	1861	1853	1861	1852	102
489	20250326	132000	23881062	1860	1860	1860	1860	0
490	20250326	131900	23881062	1860	1860	1860	1860	3
491	20250326	131800	23875482	1861	1861	1861	1861	0
492	20250326	131700	23875482	1861	1861	1861	1861	0
493	20250326	131600	23875482	1861	1861	1861	1861	0
494	20250326	131500	23875482	1861	1861	1861	1861	0
495	20250326	131400	23875482	1861	1861	1861	1861	56
496	20250326	131300	23771266	1861	1861	1861	1861	0
497	20250326	131200	23771266	1861	1861	1861	1861	10
498	20250326	131100	23752656	1861	1861	1861	1861	20
499	20250326	131000	23715436	1861	1861	1861	1861	0
500	20250326	130900	23715436	1861	1861	1861	1861	0
501	20250326	130800	23715436	1861	1861	1861	1861	0
502	20250326	130700	23715436	1861	1861	1861	1861	0
503	20250326	130600	23715436	1861	1861	1861	1861	28
504	20250326	130500	23663328	1861	1855	1861	1855	100
505	20250326	130400	23477730	1855	1855	1855	1855	336
506	20250326	130300	22854450	1855	1852	1855	1852	641
507	20250326	130200	21666833	1852	1852	1852	1852	0
508	20250326	130100	21666833	1852	1850	1852	1850	905
509	20250326	130000	19992573	1850	1850	1850	1850	0
510	20250326	125900	19992573	1850	1850	1850	1850	599
511	20250326	125800	18884423	1850	1852	1852	1849	733
512	20250326	125700	17528342	1849	1847	1849	1847	1033
513	20250326	125600	15618725	1847	1846	1849	1832	1803
514	20250326	125500	12313760	1850	1850	1850	1850	1
515	20250326	125400	12311910	1850	1850	1850	1850	0
516	20250326	125300	12311910	1850	1850	1850	1850	0
517	20250326	125200	12311910	1850	1850	1850	1850	0
518	20250326	125100	12311910	1850	1850	1850	1850	0
519	20250326	125000	12311910	1850	1850	1850	1850	0
520	20250326	124900	12311910	1850	1850	1850	1850	50
521	20250326	124800	12219410	1850	1850	1850	1850	0
522	20250326	124700	12219410	1850	1850	1850	1850	0
523	20250326	124600	12219410	1850	1850	1850	1850	0
524	20250326	124500	12219410	1850	1850	1850	1850	0
525	20250326	124400	12219410	1850	1850	1850	1850	0
526	20250326	124300	12219410	1850	1850	1850	1850	0
527	20250326	124200	12219410	1850	1850	1850	1850	0
528	20250326	124100	12219410	1850	1850	1850	1850	0
529	20250326	124000	12219410	1850	1850	1850	1850	10
530	20250326	123900	12200910	1850	1850	1850	1850	0
531	20250326	123800	12200910	1850	1850	1850	1850	0
532	20250326	123700	12200910	1850	1850	1850	1850	0
533	20250326	123600	12200910	1850	1850	1850	1850	0
534	20250326	123500	12200910	1850	1850	1850	1850	0
535	20250326	123400	12200910	1850	1850	1850	1850	0
536	20250326	123300	12200910	1850	1850	1850	1850	0
537	20250326	123200	12200910	1850	1850	1850	1850	0
538	20250326	123100	12200910	1850	1850	1850	1850	0
539	20250326	123000	12200910	1850	1850	1850	1850	0
540	20250326	122900	12200910	1850	1850	1850	1850	0
541	20250326	122800	12200910	1850	1850	1850	1850	0
542	20250326	122700	12200910	1850	1850	1850	1850	0
543	20250326	122600	12200910	1850	1850	1850	1850	0
544	20250326	122500	12200910	1850	1850	1850	1850	0
545	20250326	122400	12200910	1850	1850	1850	1850	0
546	20250326	122300	12200910	1850	1850	1850	1850	0
547	20250326	122200	12200910	1850	1850	1850	1850	0
548	20250326	122100	12200910	1850	1850	1850	1850	0
549	20250326	122000	12200910	1850	1850	1850	1850	1
550	20250326	121900	12199060	1850	1850	1850	1850	0
551	20250326	121800	12199060	1850	1850	1850	1850	18
552	20250326	121700	12165760	1850	1850	1850	1850	0
553	20250326	121600	12165760	1850	1850	1850	1850	0
554	20250326	121500	12165760	1850	1850	1850	1850	0
555	20250326	121400	12165760	1850	1850	1850	1850	0
556	20250326	121300	12165760	1850	1850	1850	1850	0
557	20250326	121200	12165760	1850	1845	1850	1845	18
558	20250326	121100	12132545	1851	1851	1851	1851	0
559	20250326	121000	12132545	1851	1851	1851	1851	0
560	20250326	120900	12132545	1851	1851	1851	1851	1
561	20250326	120800	12130694	1853	1853	1853	1853	0
562	20250326	120700	12130694	1853	1853	1853	1853	0
563	20250326	120600	12130694	1853	1853	1853	1853	0
564	20250326	120500	12130694	1853	1853	1853	1853	0
565	20250326	120400	12130694	1853	1853	1853	1853	0
566	20250326	120300	12130694	1853	1853	1853	1853	0
567	20250326	120200	12130694	1853	1834	1853	1834	47
568	20250326	120100	12044243	1853	1853	1853	1853	0
569	20250326	120000	12044243	1853	1853	1853	1853	0
570	20250326	115900	12044243	1853	1853	1853	1853	0
571	20250326	115800	12044243	1853	1849	1853	1849	80
572	20250326	115700	11896203	1849	1852	1852	1833	118
573	20250326	115600	11678909	1855	1855	1855	1855	10
574	20250326	115500	11660359	1855	1855	1855	1855	0
575	20250326	115400	11660359	1855	1855	1855	1855	20
576	20250326	115300	11623259	1861	1861	1861	1861	0
577	20250326	115200	11623259	1861	1861	1861	1861	0
578	20250326	115100	11623259	1861	1861	1861	1861	0
579	20250326	115000	11623259	1861	1861	1861	1861	0
580	20250326	114900	11623259	1861	1861	1861	1861	0
581	20250326	114800	11623259	1861	1861	1861	1861	0
582	20250326	114700	11623259	1861	1861	1861	1861	0
583	20250326	114600	11623259	1861	1861	1861	1861	0
584	20250326	114500	11623259	1861	1861	1861	1861	4
585	20250326	114400	11615815	1861	1861	1861	1861	0
586	20250326	114300	11615815	1861	1861	1861	1861	0
587	20250326	114200	11615815	1861	1861	1861	1861	14
588	20250326	114100	11589761	1861	1861	1861	1861	0
589	20250326	114000	11589761	1861	1861	1861	1861	0
590	20250326	113900	11589761	1861	1861	1861	1861	0
591	20250326	113800	11589761	1861	1861	1861	1861	0
592	20250326	113700	11589761	1861	1861	1861	1861	5
593	20250326	113600	11580456	1861	1861	1861	1861	0
594	20250326	113500	11580456	1861	1861	1861	1861	0
595	20250326	113400	11580456	1861	1861	1861	1861	0
596	20250326	113300	11580456	1861	1861	1861	1861	0
597	20250326	113200	11580456	1861	1861	1861	1861	2
598	20250326	113100	11576734	1861	1861	1861	1861	0
599	20250326	113000	11576734	1861	1861	1861	1861	0
600	20250326	112900	11576734	1861	1861	1861	1861	0
601	20250326	112800	11576734	1861	1861	1861	1861	0
602	20250326	112700	11576734	1861	1861	1861	1861	0
603	20250326	112600	11576734	1861	1861	1861	1861	0
604	20250326	112500	11576734	1861	1861	1861	1861	0
605	20250326	112400	11576734	1861	1861	1861	1861	0
606	20250326	112300	11576734	1861	1861	1861	1861	0
607	20250326	112200	11576734	1861	1861	1861	1861	0
608	20250326	112100	11576734	1861	1861	1861	1861	0
609	20250326	112000	11576734	1861	1861	1861	1861	0
610	20250326	111900	11576734	1861	1861	1861	1861	0
611	20250326	111800	11576734	1861	1861	1861	1861	0
612	20250326	111700	11576734	1861	1861	1861	1861	0
613	20250326	111600	11576734	1861	1861	1861	1861	1
614	20250326	111500	11574873	1861	1861	1861	1861	0
615	20250326	111400	11574873	1861	1861	1861	1861	0
616	20250326	111300	11574873	1861	1861	1861	1861	0
617	20250326	111200	11574873	1861	1861	1861	1861	0
618	20250326	111100	11574873	1861	1861	1861	1861	0
619	20250326	111000	11574873	1861	1861	1861	1861	0
620	20250326	110900	11574873	1861	1861	1861	1861	0
621	20250326	110800	11574873	1861	1861	1861	1861	0
622	20250326	110700	11574873	1861	1861	1861	1861	0
623	20250326	110600	11574873	1861	1861	1861	1861	0
624	20250326	110500	11574873	1861	1861	1861	1861	0
625	20250326	110400	11574873	1861	1861	1861	1861	0
626	20250326	110300	11574873	1861	1861	1861	1861	0
627	20250326	110200	11574873	1861	1861	1861	1861	0
628	20250326	110100	11574873	1861	1861	1861	1861	0
629	20250326	110000	11574873	1861	1861	1861	1861	0
630	20250326	105900	11574873	1861	1861	1861	1861	0
631	20250326	105800	11574873	1861	1861	1861	1861	0
632	20250326	105700	11574873	1861	1861	1861	1861	0
633	20250326	105600	11574873	1861	1861	1861	1861	0
634	20250326	105500	11574873	1861	1861	1861	1861	0
635	20250326	105400	11574873	1861	1861	1861	1861	0
636	20250326	105300	11574873	1861	1861	1861	1861	0
637	20250326	105200	11574873	1861	1861	1861	1861	0
638	20250326	105100	11574873	1861	1861	1861	1861	5
639	20250326	105000	11565568	1862	1862	1862	1862	0
640	20250326	104900	11565568	1862	1862	1862	1862	3
641	20250326	104800	11559982	1862	1862	1862	1862	100
642	20250326	104700	11373782	1832	1840	1840	1832	1952
643	20250326	104600	7792111	1866	1866	1866	1866	0
644	20250326	104500	7792111	1866	1865	1866	1865	32
645	20250326	104400	7732430	1865	1865	1865	1865	1
646	20250326	104300	7730565	1866	1866	1866	1866	0
647	20250326	104200	7730565	1866	1866	1866	1866	0
648	20250326	104100	7730565	1866	1866	1866	1866	0
649	20250326	104000	7730565	1866	1866	1866	1866	0
650	20250326	103900	7730565	1866	1866	1866	1866	0
651	20250326	103800	7730565	1866	1866	1866	1866	0
652	20250326	103700	7730565	1866	1866	1866	1866	0
653	20250326	103600	7730565	1866	1866	1866	1866	0
654	20250326	103500	7730565	1866	1866	1866	1866	0
655	20250326	103400	7730565	1866	1866	1866	1866	0
656	20250326	103300	7730565	1866	1866	1866	1866	0
657	20250326	103200	7730565	1866	1866	1866	1866	0
658	20250326	103100	7730565	1866	1866	1866	1866	0
659	20250326	103000	7730565	1866	1866	1866	1866	0
660	20250326	102900	7730565	1866	1866	1866	1866	0
661	20250326	102800	7730565	1866	1866	1866	1866	0
662	20250326	102700	7730565	1866	1866	1866	1866	0
663	20250326	102600	7730565	1866	1866	1866	1866	0
664	20250326	102500	7730565	1866	1866	1866	1866	0
665	20250326	102400	7730565	1866	1840	1866	1840	18
666	20250326	102300	7697393	1875	1875	1875	1875	0
667	20250326	102200	7697393	1875	1875	1875	1875	0
668	20250326	102100	7697393	1875	1845	1875	1825	3728
669	20250326	102000	862290	1880	1880	1880	1880	0
670	20250326	101900	862290	1880	1880	1880	1880	0
671	20250326	101800	862290	1880	1880	1880	1880	0
672	20250326	101700	862290	1880	1880	1880	1880	0
673	20250326	101600	862290	1880	1880	1880	1880	0
674	20250326	101500	862290	1880	1880	1880	1880	0
675	20250326	101400	862290	1880	1880	1880	1880	0
676	20250326	101300	862290	1880	1880	1880	1880	5
677	20250326	101200	852890	1883	1883	1883	1883	0
678	20250326	101100	852890	1883	1883	1883	1883	0
679	20250326	101000	852890	1883	1883	1883	1883	0
680	20250326	100900	852890	1883	1883	1883	1883	0
681	20250326	100800	852890	1883	1883	1883	1883	0
682	20250326	100700	852890	1883	1883	1883	1883	0
683	20250326	100600	852890	1883	1881	1883	1837	27
684	20250326	100500	802313	1835	1860	1860	1835	208
685	20250326	100400	417868	1883	1883	1883	1883	0
686	20250326	100300	417868	1883	1883	1883	1883	0
687	20250326	100200	417868	1883	1882	1883	1882	4
688	20250326	100100	410339	1882	1882	1882	1882	50
689	20250326	100000	316239	1883	1883	1883	1883	0
690	20250326	095900	316239	1883	1883	1883	1883	0
691	20250326	095800	316239	1883	1883	1883	1883	0
692	20250326	095700	316239	1883	1883	1883	1883	0
693	20250326	095600	316239	1883	1883	1883	1883	0
694	20250326	095500	316239	1883	1883	1883	1883	0
695	20250326	095400	316239	1883	1883	1883	1883	0
696	20250326	095300	316239	1883	1883	1883	1883	0
697	20250326	095200	316239	1883	1883	1883	1883	0
698	20250326	095100	316239	1883	1883	1883	1883	0
699	20250326	095000	316239	1883	1882	1883	1882	12
700	20250326	094900	293654	1882	1882	1882	1882	50
701	20250326	094800	199554	1883	1883	1883	1883	0
702	20250326	094700	199554	1883	1883	1883	1883	0
703	20250326	094600	199554	1883	1883	1883	1883	5
704	20250326	094500	190139	1884	1883	1884	1882	7
705	20250326	094400	176960	1883	1883	1883	1883	10
706	20250326	094300	158130	1884	1884	1884	1884	0
707	20250326	094200	158130	1884	1884	1884	1884	0
708	20250326	094100	158130	1884	1884	1884	1884	0
709	20250326	094000	158130	1884	1884	1884	1884	0
710	20250326	093900	158130	1884	1884	1884	1884	0
711	20250326	093800	158130	1884	1884	1884	1884	0
712	20250326	093700	158130	1884	1884	1884	1884	0
713	20250326	093600	158130	1884	1884	1884	1884	0
714	20250326	093500	158130	1884	1884	1884	1884	0
715	20250326	093400	158130	1884	1884	1884	1884	0
716	20250326	093300	158130	1884	1883	1884	1883	10
717	20250326	093200	139299	1883	1883	1883	1883	5
718	20250326	093100	129884	1891	1891	1891	1891	0
719	20250326	093000	129884	1891	1891	1891	1891	0
720	20250326	092900	129884	1891	1891	1891	1891	0
721	20250326	092800	129884	1891	1891	1891	1891	0
722	20250326	092700	129884	1891	1891	1891	1891	0
723	20250326	092600	129884	1891	1891	1891	1891	0
724	20250326	092500	129884	1891	1891	1891	1891	0
725	20250326	092400	129884	1891	1890	1891	1890	5
726	20250326	092300	120433	1891	1890	1891	1890	16
727	20250326	092200	90192	1860	1860	1860	1860	1
728	20250326	092100	88332	1892	1892	1892	1892	0
729	20250326	092000	88332	1892	1892	1892	1892	0
730	20250326	091900	88332	1892	1892	1892	1892	0
731	20250326	091800	88332	1892	1892	1892	1892	0
732	20250326	091700	88332	1892	1892	1892	1892	0
733	20250326	091600	88332	1892	1892	1892	1892	0
734	20250326	091500	88332	1892	1892	1892	1892	0
735	20250326	091400	88332	1892	1892	1892	1892	0
736	20250326	091300	88332	1892	1892	1892	1892	0
737	20250326	091200	88332	1892	1892	1892	1892	0
738	20250326	091100	88332	1892	1892	1892	1892	0
739	20250326	091000	88332	1892	1892	1892	1892	0
740	20250326	090900	88332	1892	1892	1892	1892	0
741	20250326	090800	88332	1892	1892	1892	1892	1
742	20250326	090700	86440	1892	1892	1892	1892	0
743	20250326	090600	86440	1892	1892	1892	1892	0
744	20250326	090500	86440	1892	1892	1892	1892	0
745	20250326	090400	86440	1892	1892	1892	1892	0
746	20250326	090300	86440	1892	1892	1892	1892	0
747	20250326	090200	86440	1892	1892	1892	1892	1
748	20250326	090100	84548	1890	1890	1890	1890	30
749	20250326	090000	27848	1892	1854	1892	1854	15