KissMeData/201490/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	204300	39311101	1754	1754	1754	1754	2309
3	20250321	204200	39311101	1754	1754	1754	1754	0
4	20250321	204100	39311101	1754	1754	1754	1754	0
5	20250321	204000	39311101	1754	1754	1754	1754	0
6	20250321	203900	39311101	1754	1754	1754	1754	0
7	20250321	203800	39311101	1754	1754	1754	1754	0
8	20250321	203700	39311101	1754	1754	1754	1754	0
9	20250321	203600	39311101	1754	1754	1754	1754	0
10	20250321	203500	39311101	1754	1754	1754	1754	0
11	20250321	203400	39311101	1754	1754	1754	1754	0
12	20250321	203300	39311101	1754	1754	1754	1754	0
13	20250321	203200	39311101	1754	1754	1754	1754	0
14	20250321	203100	39311101	1754	1754	1754	1754	0
15	20250321	203000	39311101	1754	1754	1754	1754	0
16	20250321	202900	39311101	1754	1754	1754	1754	0
17	20250321	202800	39311101	1754	1754	1754	1754	0
18	20250321	202700	39311101	1754	1754	1754	1754	0
19	20250321	202600	39311101	1754	1754	1754	1754	0
20	20250321	202500	39311101	1754	1754	1754	1754	0
21	20250321	202400	39311101	1754	1754	1754	1754	0
22	20250321	202300	39311101	1754	1754	1754	1754	0
23	20250321	202200	39311101	1754	1754	1754	1754	0
24	20250321	202100	39311101	1754	1754	1754	1754	0
25	20250321	202000	39311101	1754	1754	1754	1754	0
26	20250321	201900	39311101	1754	1754	1754	1754	0
27	20250321	201800	39311101	1754	1754	1754	1754	0
28	20250321	201700	39311101	1754	1754	1754	1754	0
29	20250321	201600	39311101	1754	1754	1754	1754	0
30	20250321	201500	39311101	1754	1754	1754	1754	0
31	20250321	201400	39311101	1754	1754	1754	1754	0
32	20250321	201300	39311101	1754	1754	1754	1754	2309
33	20250321	201200	39311101	1754	1754	1754	1754	0
34	20250321	201100	39311101	1754	1754	1754	1754	0
35	20250321	201000	39311101	1754	1754	1754	1754	0
36	20250321	200900	39311101	1754	1754	1754	1754	0
37	20250321	200800	39311101	1754	1754	1754	1754	0
38	20250321	200700	39311101	1754	1754	1754	1754	0
39	20250321	200600	39311101	1754	1754	1754	1754	0
40	20250321	200500	39311101	1754	1754	1754	1754	0
41	20250321	200400	39311101	1754	1754	1754	1754	0
42	20250321	200300	39311101	1754	1754	1754	1754	0
43	20250321	200200	39311101	1754	1754	1754	1754	0
44	20250321	200100	39311101	1754	1754	1754	1754	0
45	20250321	200000	39311101	1754	1754	1754	1754	0
46	20250321	195900	39311101	1754	1754	1754	1754	0
47	20250321	195800	39311101	1754	1754	1754	1754	0
48	20250321	195700	39311101	1754	1754	1754	1754	0
49	20250321	195600	39311101	1754	1754	1754	1754	0
50	20250321	195500	39311101	1754	1754	1754	1754	0
51	20250321	195400	39311101	1754	1754	1754	1754	0
52	20250321	195300	39311101	1754	1754	1754	1754	0
53	20250321	195200	39311101	1754	1754	1754	1754	0
54	20250321	195100	39311101	1754	1754	1754	1754	0
55	20250321	195000	39311101	1754	1754	1754	1754	0
56	20250321	194900	39311101	1754	1754	1754	1754	0
57	20250321	194800	39311101	1754	1754	1754	1754	0
58	20250321	194700	39311101	1754	1754	1754	1754	0
59	20250321	194600	39311101	1754	1754	1754	1754	0
60	20250321	194500	39311101	1754	1754	1754	1754	0
61	20250321	194400	39311101	1754	1754	1754	1754	0
62	20250321	194300	39311101	1754	1754	1754	1754	2309
63	20250321	194200	39311101	1754	1754	1754	1754	0
64	20250321	194100	39311101	1754	1754	1754	1754	0
65	20250321	194000	39311101	1754	1754	1754	1754	0
66	20250321	193900	39311101	1754	1754	1754	1754	0
67	20250321	193800	39311101	1754	1754	1754	1754	0
68	20250321	193700	39311101	1754	1754	1754	1754	0
69	20250321	193600	39311101	1754	1754	1754	1754	0
70	20250321	193500	39311101	1754	1754	1754	1754	0
71	20250321	193400	39311101	1754	1754	1754	1754	0
72	20250321	193300	39311101	1754	1754	1754	1754	0
73	20250321	193200	39311101	1754	1754	1754	1754	0
74	20250321	193100	39311101	1754	1754	1754	1754	0
75	20250321	193000	39311101	1754	1754	1754	1754	0
76	20250321	192900	39311101	1754	1754	1754	1754	0
77	20250321	192800	39311101	1754	1754	1754	1754	0
78	20250321	192700	39311101	1754	1754	1754	1754	0
79	20250321	192600	39311101	1754	1754	1754	1754	0
80	20250321	192500	39311101	1754	1754	1754	1754	0
81	20250321	192400	39311101	1754	1754	1754	1754	0
82	20250321	192300	39311101	1754	1754	1754	1754	0
83	20250321	192200	39311101	1754	1754	1754	1754	0
84	20250321	192100	39311101	1754	1754	1754	1754	0
85	20250321	192000	39311101	1754	1754	1754	1754	0
86	20250321	191900	39311101	1754	1754	1754	1754	0
87	20250321	191800	39311101	1754	1754	1754	1754	0
88	20250321	191700	39311101	1754	1754	1754	1754	0
89	20250321	191600	39311101	1754	1754	1754	1754	0
90	20250321	191500	39311101	1754	1754	1754	1754	0
91	20250321	191400	39311101	1754	1754	1754	1754	0
92	20250321	191300	39311101	1754	1754	1754	1754	2309
93	20250321	191200	39311101	1754	1754	1754	1754	0
94	20250321	191100	39311101	1754	1754	1754	1754	0
95	20250321	191000	39311101	1754	1754	1754	1754	0
96	20250321	190900	39311101	1754	1754	1754	1754	0
97	20250321	190800	39311101	1754	1754	1754	1754	0
98	20250321	190700	39311101	1754	1754	1754	1754	0
99	20250321	190600	39311101	1754	1754	1754	1754	0
100	20250321	190500	39311101	1754	1754	1754	1754	0
101	20250321	190400	39311101	1754	1754	1754	1754	0
102	20250321	190300	39311101	1754	1754	1754	1754	0
103	20250321	190200	39311101	1754	1754	1754	1754	0
104	20250321	190100	39311101	1754	1754	1754	1754	0
105	20250321	190000	39311101	1754	1754	1754	1754	0
106	20250321	185900	39311101	1754	1754	1754	1754	0
107	20250321	185800	39311101	1754	1754	1754	1754	0
108	20250321	185700	39311101	1754	1754	1754	1754	0
109	20250321	185600	39311101	1754	1754	1754	1754	0
110	20250321	185500	39311101	1754	1754	1754	1754	0
111	20250321	185400	39311101	1754	1754	1754	1754	0
112	20250321	185300	39311101	1754	1754	1754	1754	0
113	20250321	185200	39311101	1754	1754	1754	1754	0
114	20250321	185100	39311101	1754	1754	1754	1754	0
115	20250321	185000	39311101	1754	1754	1754	1754	0
116	20250321	184900	39311101	1754	1754	1754	1754	0
117	20250321	184800	39311101	1754	1754	1754	1754	0
118	20250321	184700	39311101	1754	1754	1754	1754	0
119	20250321	184600	39311101	1754	1754	1754	1754	0
120	20250321	184500	39311101	1754	1754	1754	1754	0
121	20250321	184400	39311101	1754	1754	1754	1754	0
122	20250321	184300	39311101	1754	1754	1754	1754	2309
123	20250321	184200	39311101	1754	1754	1754	1754	0
124	20250321	184100	39311101	1754	1754	1754	1754	0
125	20250321	184000	39311101	1754	1754	1754	1754	0
126	20250321	183900	39311101	1754	1754	1754	1754	0
127	20250321	183800	39311101	1754	1754	1754	1754	0
128	20250321	183700	39311101	1754	1754	1754	1754	0
129	20250321	183600	39311101	1754	1754	1754	1754	0
130	20250321	183500	39311101	1754	1754	1754	1754	0
131	20250321	183400	39311101	1754	1754	1754	1754	0
132	20250321	183300	39311101	1754	1754	1754	1754	0
133	20250321	183200	39311101	1754	1754	1754	1754	0
134	20250321	183100	39311101	1754	1754	1754	1754	0
135	20250321	183000	39311101	1754	1754	1754	1754	0
136	20250321	182900	39311101	1754	1754	1754	1754	0
137	20250321	182800	39311101	1754	1754	1754	1754	0
138	20250321	182700	39311101	1754	1754	1754	1754	0
139	20250321	182600	39311101	1754	1754	1754	1754	0
140	20250321	182500	39311101	1754	1754	1754	1754	0
141	20250321	182400	39311101	1754	1754	1754	1754	0
142	20250321	182300	39311101	1754	1754	1754	1754	0
143	20250321	182200	39311101	1754	1754	1754	1754	0
144	20250321	182100	39311101	1754	1754	1754	1754	0
145	20250321	182000	39311101	1754	1754	1754	1754	0
146	20250321	181900	39311101	1754	1754	1754	1754	0
147	20250321	181800	39311101	1754	1754	1754	1754	0
148	20250321	181700	39311101	1754	1754	1754	1754	0
149	20250321	181600	39311101	1754	1754	1754	1754	0
150	20250321	181500	39311101	1754	1754	1754	1754	0
151	20250321	181400	39311101	1754	1754	1754	1754	0
152	20250321	181300	39311101	1754	1754	1754	1754	2309
153	20250321	181200	39311101	1754	1754	1754	1754	0
154	20250321	181100	39311101	1754	1754	1754	1754	0
155	20250321	181000	39311101	1754	1754	1754	1754	0
156	20250321	180900	39311101	1754	1754	1754	1754	0
157	20250321	180800	39311101	1754	1754	1754	1754	0
158	20250321	180700	39311101	1754	1754	1754	1754	0
159	20250321	180600	39311101	1754	1754	1754	1754	0
160	20250321	180500	39311101	1754	1754	1754	1754	0
161	20250321	180400	39311101	1754	1754	1754	1754	0
162	20250321	180300	39311101	1754	1754	1754	1754	0
163	20250321	180200	39311101	1754	1754	1754	1754	0
164	20250321	180100	39311101	1754	1754	1754	1754	0
165	20250321	180000	39311101	1754	1754	1754	1754	0
166	20250321	175900	39311101	1754	1754	1754	1754	0
167	20250321	175800	39311101	1754	1754	1754	1754	0
168	20250321	175700	39311101	1754	1754	1754	1754	0
169	20250321	175600	39311101	1754	1754	1754	1754	0
170	20250321	175500	39311101	1754	1754	1754	1754	0
171	20250321	175400	39311101	1754	1754	1754	1754	0
172	20250321	175300	39311101	1754	1754	1754	1754	0
173	20250321	175200	39311101	1754	1754	1754	1754	0
174	20250321	175100	39311101	1754	1754	1754	1754	0
175	20250321	175000	39311101	1754	1754	1754	1754	0
176	20250321	174900	39311101	1754	1754	1754	1754	0
177	20250321	174800	39311101	1754	1754	1754	1754	0
178	20250321	174700	39311101	1754	1754	1754	1754	0
179	20250321	174600	39311101	1754	1754	1754	1754	0
180	20250321	174500	39311101	1754	1754	1754	1754	0
181	20250321	174400	39311101	1754	1754	1754	1754	0
182	20250321	174300	39311101	1754	1754	1754	1754	2309
183	20250321	174200	39311101	1754	1754	1754	1754	0
184	20250321	174100	39311101	1754	1754	1754	1754	0
185	20250321	174000	39311101	1754	1754	1754	1754	0
186	20250321	173900	39311101	1754	1754	1754	1754	0
187	20250321	173800	39311101	1754	1754	1754	1754	0
188	20250321	173700	39311101	1754	1754	1754	1754	0
189	20250321	173600	39311101	1754	1754	1754	1754	0
190	20250321	173500	39311101	1754	1754	1754	1754	0
191	20250321	173400	39311101	1754	1754	1754	1754	0
192	20250321	173300	39311101	1754	1754	1754	1754	0
193	20250321	173200	39311101	1754	1754	1754	1754	0
194	20250321	173100	39311101	1754	1754	1754	1754	0
195	20250321	173000	39311101	1754	1754	1754	1754	0
196	20250321	172900	39311101	1754	1754	1754	1754	0
197	20250321	172800	39311101	1754	1754	1754	1754	0
198	20250321	172700	39311101	1754	1754	1754	1754	0
199	20250321	172600	39311101	1754	1754	1754	1754	0
200	20250321	172500	39311101	1754	1754	1754	1754	0
201	20250321	172400	39311101	1754	1754	1754	1754	0
202	20250321	172300	39311101	1754	1754	1754	1754	0
203	20250321	172200	39311101	1754	1754	1754	1754	0
204	20250321	172100	39311101	1754	1754	1754	1754	0
205	20250321	172000	39311101	1754	1754	1754	1754	0
206	20250321	171900	39311101	1754	1754	1754	1754	0
207	20250321	171800	39311101	1754	1754	1754	1754	0
208	20250321	171700	39311101	1754	1754	1754	1754	0
209	20250321	171600	39311101	1754	1754	1754	1754	0
210	20250321	171500	39311101	1754	1754	1754	1754	0
211	20250321	171400	39311101	1754	1754	1754	1754	0
212	20250321	171300	39311101	1754	1754	1754	1754	2309
213	20250321	171200	39311101	1754	1754	1754	1754	0
214	20250321	171100	39311101	1754	1754	1754	1754	0
215	20250321	171000	39311101	1754	1754	1754	1754	0
216	20250321	170900	39311101	1754	1754	1754	1754	0
217	20250321	170800	39311101	1754	1754	1754	1754	0
218	20250321	170700	39311101	1754	1754	1754	1754	0
219	20250321	170600	39311101	1754	1754	1754	1754	0
220	20250321	170500	39311101	1754	1754	1754	1754	0
221	20250321	170400	39311101	1754	1754	1754	1754	0
222	20250321	170300	39311101	1754	1754	1754	1754	0
223	20250321	170200	39311101	1754	1754	1754	1754	0
224	20250321	170100	39311101	1754	1754	1754	1754	0
225	20250321	170000	39311101	1754	1754	1754	1754	0
226	20250321	165900	39311101	1754	1754	1754	1754	0
227	20250321	165800	39311101	1754	1754	1754	1754	0
228	20250321	165700	39311101	1754	1754	1754	1754	0
229	20250321	165600	39311101	1754	1754	1754	1754	0
230	20250321	165500	39311101	1754	1754	1754	1754	0
231	20250321	165400	39311101	1754	1754	1754	1754	0
232	20250321	165300	39311101	1754	1754	1754	1754	0
233	20250321	165200	39311101	1754	1754	1754	1754	0
234	20250321	165100	39311101	1754	1754	1754	1754	0
235	20250321	165000	39311101	1754	1754	1754	1754	0
236	20250321	164900	39311101	1754	1754	1754	1754	0
237	20250321	164800	39311101	1754	1754	1754	1754	0
238	20250321	164700	39311101	1754	1754	1754	1754	0
239	20250321	164600	39311101	1754	1754	1754	1754	0
240	20250321	164500	39311101	1754	1754	1754	1754	0
241	20250321	164400	39311101	1754	1754	1754	1754	0
242	20250321	164300	39311101	1754	1754	1754	1754	2309
243	20250321	164200	39311101	1754	1754	1754	1754	0
244	20250321	164100	39311101	1754	1754	1754	1754	0
245	20250321	164000	39311101	1754	1754	1754	1754	0
246	20250321	163900	39311101	1754	1754	1754	1754	0
247	20250321	163800	39311101	1754	1754	1754	1754	0
248	20250321	163700	39311101	1754	1754	1754	1754	0
249	20250321	163600	39311101	1754	1754	1754	1754	0
250	20250321	163500	39311101	1754	1754	1754	1754	0
251	20250321	163400	39311101	1754	1754	1754	1754	0
252	20250321	163300	39311101	1754	1754	1754	1754	0
253	20250321	163200	39311101	1754	1754	1754	1754	0
254	20250321	163100	39311101	1754	1754	1754	1754	0
255	20250321	163000	39311101	1754	1754	1754	1754	0
256	20250321	162900	39311101	1754	1754	1754	1754	0
257	20250321	162800	39311101	1754	1754	1754	1754	0
258	20250321	162700	39311101	1754	1754	1754	1754	0
259	20250321	162600	39311101	1754	1754	1754	1754	0
260	20250321	162500	39311101	1754	1754	1754	1754	0
261	20250321	162400	39311101	1754	1754	1754	1754	0
262	20250321	162300	39311101	1754	1754	1754	1754	0
263	20250321	162200	39311101	1754	1754	1754	1754	0
264	20250321	162100	39311101	1754	1754	1754	1754	0
265	20250321	162000	39311101	1754	1754	1754	1754	0
266	20250321	161900	39311101	1754	1754	1754	1754	0
267	20250321	161800	39311101	1754	1754	1754	1754	0
268	20250321	161700	39311101	1754	1754	1754	1754	0
269	20250321	161600	39311101	1754	1754	1754	1754	0
270	20250321	161500	39311101	1754	1754	1754	1754	0
271	20250321	161400	39311101	1754	1754	1754	1754	0
272	20250321	161300	39311101	1754	1754	1754	1754	2309
273	20250321	161200	39311101	1754	1754	1754	1754	0
274	20250321	161100	39311101	1754	1754	1754	1754	0
275	20250321	161000	39311101	1754	1754	1754	1754	0
276	20250321	160900	39311101	1754	1754	1754	1754	0
277	20250321	160800	39311101	1754	1754	1754	1754	0
278	20250321	160700	39311101	1754	1754	1754	1754	0
279	20250321	160600	39311101	1754	1754	1754	1754	0
280	20250321	160500	39311101	1754	1754	1754	1754	0
281	20250321	160400	39311101	1754	1754	1754	1754	0
282	20250321	160300	39311101	1754	1754	1754	1754	0
283	20250321	160200	39311101	1754	1754	1754	1754	0
284	20250321	160100	39311101	1754	1754	1754	1754	0
285	20250321	160000	39311101	1754	1754	1754	1754	0
286	20250321	155900	39311101	1754	1754	1754	1754	0
287	20250321	155800	39311101	1754	1754	1754	1754	0
288	20250321	155700	39311101	1754	1754	1754	1754	0
289	20250321	155600	39311101	1754	1754	1754	1754	0
290	20250321	155500	39311101	1754	1754	1754	1754	0
291	20250321	155400	39311101	1754	1754	1754	1754	0
292	20250321	155300	39311101	1754	1754	1754	1754	0
293	20250321	155200	39311101	1754	1754	1754	1754	0
294	20250321	155100	39311101	1754	1754	1754	1754	0
295	20250321	155000	39311101	1754	1754	1754	1754	0
296	20250321	154900	39311101	1754	1754	1754	1754	0
297	20250321	154800	39311101	1754	1754	1754	1754	0
298	20250321	154700	39311101	1754	1754	1754	1754	0
299	20250321	154600	39311101	1754	1754	1754	1754	0
300	20250321	154500	39311101	1754	1754	1754	1754	0
301	20250321	154400	39311101	1754	1754	1754	1754	0
302	20250321	154300	39311101	1754	1754	1754	1754	2309
303	20250321	154200	39311101	1754	1754	1754	1754	0
304	20250321	154100	39311101	1754	1754	1754	1754	0
305	20250321	154000	39311101	1754	1754	1754	1754	0
306	20250321	153900	39311101	1754	1754	1754	1754	0
307	20250321	153800	39311101	1754	1754	1754	1754	0
308	20250321	153700	39311101	1754	1754	1754	1754	0
309	20250321	153600	39311101	1754	1754	1754	1754	0
310	20250321	153500	39311101	1754	1754	1754	1754	0
311	20250321	153400	39311101	1754	1754	1754	1754	0
312	20250321	153300	39311101	1754	1754	1754	1754	0
313	20250321	153200	39311101	1754	1754	1754	1754	0
314	20250321	153100	39311101	1754	1754	1754	1754	0
315	20250321	153000	39311101	1754	1754	1754	1754	2309
316	20250321	152900	35261115	1751	1751	1751	1751	0
317	20250321	152800	35261115	1751	1751	1751	1751	0
318	20250321	152700	35261115	1751	1751	1751	1751	0
319	20250321	152600	35261115	1751	1751	1751	1751	0
320	20250321	152500	35261115	1751	1751	1751	1751	0
321	20250321	152400	35261115	1751	1751	1751	1751	0
322	20250321	152300	35261115	1751	1751	1751	1751	0
323	20250321	152200	35261115	1751	1751	1751	1751	0
324	20250321	152100	35261115	1751	1751	1751	1751	0
325	20250321	152000	35261115	1751	1751	1751	1751	0
326	20250321	151900	35261115	1751	1751	1751	1751	0
327	20250321	151800	35261115	1751	1751	1751	1751	0
328	20250321	151700	35261115	1751	1750	1751	1750	2
329	20250321	151600	35257614	1746	1746	1746	1746	0
330	20250321	151500	35257614	1746	1746	1746	1746	0
331	20250321	151400	35257614	1746	1746	1746	1746	0
332	20250321	151300	35257614	1746	1746	1746	1746	0
333	20250321	151200	35257614	1746	1746	1746	1746	307
334	20250321	151100	34721592	1750	1750	1750	1750	0
335	20250321	151000	34721592	1750	1750	1750	1750	0
336	20250321	150900	34721592	1750	1750	1750	1750	0
337	20250321	150800	34721592	1750	1750	1750	1750	0
338	20250321	150700	34721592	1750	1750	1750	1750	0
339	20250321	150600	34721592	1750	1750	1750	1750	0
340	20250321	150500	34721592	1750	1750	1750	1750	0
341	20250321	150400	34721592	1750	1750	1750	1750	28
342	20250321	150300	34672592	1753	1753	1753	1753	0
343	20250321	150200	34672592	1753	1753	1753	1753	0
344	20250321	150100	34672592	1753	1753	1753	1753	0
345	20250321	150000	34672592	1753	1753	1753	1753	0
346	20250321	145900	34672592	1753	1753	1753	1753	0
347	20250321	145800	34672592	1753	1753	1753	1753	0
348	20250321	145700	34672592	1753	1753	1753	1753	0
349	20250321	145600	34672592	1753	1753	1753	1753	0
350	20250321	145500	34672592	1753	1753	1753	1753	0
351	20250321	145400	34672592	1753	1753	1753	1753	0
352	20250321	145300	34672592	1753	1753	1753	1753	0
353	20250321	145200	34672592	1753	1753	1753	1753	0
354	20250321	145100	34672592	1753	1753	1753	1753	0
355	20250321	145000	34672592	1753	1753	1753	1753	0
356	20250321	144900	34672592	1753	1753	1753	1753	0
357	20250321	144800	34672592	1753	1753	1753	1753	0
358	20250321	144700	34672592	1753	1753	1753	1753	0
359	20250321	144600	34672592	1753	1753	1753	1753	0
360	20250321	144500	34672592	1753	1753	1753	1753	0
361	20250321	144400	34672592	1753	1753	1753	1753	0
362	20250321	144300	34672592	1753	1753	1753	1753	0
363	20250321	144200	34672592	1753	1753	1753	1753	7
364	20250321	144100	34660321	1753	1753	1753	1753	0
365	20250321	144000	34660321	1753	1753	1753	1753	0
366	20250321	143900	34660321	1753	1753	1753	1753	0
367	20250321	143800	34660321	1753	1753	1753	1753	0
368	20250321	143700	34660321	1753	1753	1753	1753	0
369	20250321	143600	34660321	1753	1753	1753	1753	0
370	20250321	143500	34660321	1753	1753	1753	1753	5
371	20250321	143400	34651556	1753	1753	1753	1753	0
372	20250321	143300	34651556	1753	1753	1753	1753	0
373	20250321	143200	34651556	1753	1753	1753	1753	0
374	20250321	143100	34651556	1753	1753	1753	1753	0
375	20250321	143000	34651556	1753	1753	1753	1753	1
376	20250321	142900	34649803	1754	1754	1754	1754	0
377	20250321	142800	34649803	1754	1754	1754	1754	0
378	20250321	142700	34649803	1754	1754	1754	1754	0
379	20250321	142600	34649803	1754	1754	1754	1754	0
380	20250321	142500	34649803	1754	1754	1754	1754	0
381	20250321	142400	34649803	1754	1754	1754	1754	0
382	20250321	142300	34649803	1754	1754	1754	1754	0
383	20250321	142200	34649803	1754	1754	1754	1754	0
384	20250321	142100	34649803	1754	1751	1754	1750	862
385	20250321	142000	33140926	1753	1753	1753	1753	0
386	20250321	141900	33140926	1753	1753	1753	1753	0
387	20250321	141800	33140926	1753	1753	1753	1753	0
388	20250321	141700	33140926	1753	1753	1753	1753	0
389	20250321	141600	33140926	1753	1753	1753	1753	0
390	20250321	141500	33140926	1753	1753	1753	1753	0
391	20250321	141400	33140926	1753	1753	1753	1753	0
392	20250321	141300	33140926	1753	1753	1753	1753	0
393	20250321	141200	33140926	1753	1753	1753	1753	53
394	20250321	141100	33048017	1753	1753	1753	1753	0
395	20250321	141000	33048017	1753	1753	1753	1753	0
396	20250321	140900	33048017	1753	1753	1753	1753	0
397	20250321	140800	33048017	1753	1753	1753	1753	0
398	20250321	140700	33048017	1753	1753	1753	1753	20
399	20250321	140600	33012957	1754	1754	1754	1754	0
400	20250321	140500	33012957	1754	1754	1754	1754	0
401	20250321	140400	33012957	1754	1754	1754	1754	0
402	20250321	140300	33012957	1754	1754	1754	1754	0
403	20250321	140200	33012957	1754	1754	1754	1754	0
404	20250321	140100	33012957	1754	1754	1754	1754	0
405	20250321	140000	33012957	1754	1754	1754	1754	0
406	20250321	135900	33012957	1754	1754	1754	1754	0
407	20250321	135800	33012957	1754	1754	1754	1754	0
408	20250321	135700	33012957	1754	1754	1754	1754	0
409	20250321	135600	33012957	1754	1754	1754	1754	0
410	20250321	135500	33012957	1754	1754	1754	1754	0
411	20250321	135400	33012957	1754	1754	1754	1754	0
412	20250321	135300	33012957	1754	1754	1754	1754	200
413	20250321	135200	32662157	1754	1754	1754	1754	0
414	20250321	135100	32662157	1754	1754	1754	1754	1000
415	20250321	135000	30908157	1754	1754	1754	1754	0
416	20250321	134900	30908157	1754	1754	1754	1754	0
417	20250321	134800	30908157	1754	1754	1754	1754	25
418	20250321	134700	30864307	1751	1751	1751	1751	1018
419	20250321	134600	29081789	1754	1754	1754	1754	108
420	20250321	134500	28892357	1751	1752	1752	1751	31
421	20250321	134400	28838075	1754	1754	1754	1754	0
422	20250321	134300	28838075	1754	1754	1754	1754	0
423	20250321	134200	28838075	1754	1754	1754	1754	0
424	20250321	134100	28838075	1754	1754	1754	1754	0
425	20250321	134000	28838075	1754	1754	1754	1754	0
426	20250321	133900	28838075	1754	1754	1754	1754	0
427	20250321	133800	28838075	1754	1754	1754	1754	0
428	20250321	133700	28838075	1754	1754	1754	1754	0
429	20250321	133600	28838075	1754	1754	1754	1754	0
430	20250321	133500	28838075	1754	1754	1754	1754	0
431	20250321	133400	28838075	1754	1754	1754	1754	0
432	20250321	133300	28838075	1754	1754	1754	1754	0
433	20250321	133200	28838075	1754	1754	1754	1754	0
434	20250321	133100	28838075	1754	1754	1754	1754	0
435	20250321	133000	28838075	1754	1754	1754	1754	0
436	20250321	132900	28838075	1754	1754	1754	1754	0
437	20250321	132800	28838075	1754	1754	1754	1754	0
438	20250321	132700	28838075	1754	1754	1754	1754	0
439	20250321	132600	28838075	1754	1754	1754	1754	0
440	20250321	132500	28838075	1754	1754	1754	1754	0
441	20250321	132400	28838075	1754	1754	1754	1754	0
442	20250321	132300	28838075	1754	1754	1754	1754	0
443	20250321	132200	28838075	1754	1754	1754	1754	11
444	20250321	132100	28818781	1754	1754	1754	1754	0
445	20250321	132000	28818781	1754	1754	1754	1754	0
446	20250321	131900	28818781	1754	1754	1754	1754	1000
447	20250321	131800	27064781	1754	1754	1754	1754	0
448	20250321	131700	27064781	1754	1754	1754	1754	0
449	20250321	131600	27064781	1754	1754	1754	1754	500
450	20250321	131500	26187781	1754	1754	1754	1754	0
451	20250321	131400	26187781	1754	1754	1754	1754	100
452	20250321	131300	26012381	1751	1751	1751	1751	0
453	20250321	131200	26012381	1751	1751	1751	1751	0
454	20250321	131100	26012381	1751	1751	1751	1751	0
455	20250321	131000	26012381	1751	1751	1751	1751	0
456	20250321	130900	26012381	1751	1751	1751	1751	0
457	20250321	130800	26012381	1751	1751	1751	1751	0
458	20250321	130700	26012381	1751	1751	1751	1751	0
459	20250321	130600	26012381	1751	1751	1751	1751	0
460	20250321	130500	26012381	1751	1751	1751	1751	0
461	20250321	130400	26012381	1751	1751	1751	1751	0
462	20250321	130300	26012381	1751	1751	1751	1751	5
463	20250321	130200	26003626	1754	1754	1754	1754	0
464	20250321	130100	26003626	1754	1754	1754	1754	0
465	20250321	130000	26003626	1754	1754	1754	1754	0
466	20250321	125900	26003626	1754	1754	1754	1754	0
467	20250321	125800	26003626	1754	1754	1754	1754	100
468	20250321	125700	25828226	1754	1754	1754	1754	0
469	20250321	125600	25828226	1754	1754	1754	1754	0
470	20250321	125500	25828226	1754	1754	1754	1754	0
471	20250321	125400	25828226	1754	1754	1754	1754	0
472	20250321	125300	25828226	1754	1754	1754	1754	0
473	20250321	125200	25828226	1754	1754	1754	1754	0
474	20250321	125100	25828226	1754	1754	1754	1754	0
475	20250321	125000	25828226	1754	1754	1754	1754	1202
476	20250321	124900	23719918	1754	1754	1754	1754	0
477	20250321	124800	23719918	1754	1754	1754	1754	0
478	20250321	124700	23719918	1754	1754	1754	1754	0
479	20250321	124600	23719918	1754	1754	1754	1754	0
480	20250321	124500	23719918	1754	1754	1754	1754	0
481	20250321	124400	23719918	1754	1754	1754	1754	0
482	20250321	124300	23719918	1754	1753	1754	1753	50
483	20250321	124200	23632230	1753	1753	1753	1753	0
484	20250321	124100	23632230	1753	1753	1753	1753	1
485	20250321	124000	23630477	1745	1745	1745	1745	0
486	20250321	123900	23630477	1745	1745	1745	1745	0
487	20250321	123800	23630477	1745	1745	1745	1745	0
488	20250321	123700	23630477	1745	1745	1745	1745	0
489	20250321	123600	23630477	1745	1745	1745	1745	0
490	20250321	123500	23630477	1745	1750	1750	1745	405
491	20250321	123400	22923492	1754	1754	1754	1754	0
492	20250321	123300	22923492	1754	1754	1754	1754	0
493	20250321	123200	22923492	1754	1754	1754	1754	0
494	20250321	123100	22923492	1754	1754	1754	1754	0
495	20250321	123000	22923492	1754	1754	1754	1754	0
496	20250321	122900	22923492	1754	1754	1754	1754	0
497	20250321	122800	22923492	1754	1754	1754	1754	0
498	20250321	122700	22923492	1754	1754	1754	1754	0
499	20250321	122600	22923492	1754	1754	1754	1754	0
500	20250321	122500	22923492	1754	1754	1754	1754	0
501	20250321	122400	22923492	1754	1754	1754	1754	0
502	20250321	122300	22923492	1754	1753	1754	1745	758
503	20250321	122200	21594775	1753	1753	1753	1753	0
504	20250321	122100	21594775	1753	1753	1753	1753	0
505	20250321	122000	21594775	1753	1753	1753	1753	0
506	20250321	121900	21594775	1753	1753	1753	1753	0
507	20250321	121800	21594775	1753	1753	1753	1753	0
508	20250321	121700	21594775	1753	1753	1753	1753	0
509	20250321	121600	21594775	1753	1753	1753	1753	0
510	20250321	121500	21594775	1753	1753	1753	1753	0
511	20250321	121400	21594775	1753	1753	1753	1753	0
512	20250321	121300	21594775	1753	1753	1753	1753	0
513	20250321	121200	21594775	1753	1753	1753	1753	0
514	20250321	121100	21594775	1753	1753	1753	1753	0
515	20250321	121000	21594775	1753	1753	1753	1753	0
516	20250321	120900	21594775	1753	1753	1753	1753	0
517	20250321	120800	21594775	1753	1753	1753	1753	0
518	20250321	120700	21594775	1753	1753	1753	1753	0
519	20250321	120600	21594775	1753	1753	1753	1753	0
520	20250321	120500	21594775	1753	1753	1753	1753	0
521	20250321	120400	21594775	1753	1753	1753	1753	0
522	20250321	120300	21594775	1753	1753	1753	1753	0
523	20250321	120200	21594775	1753	1753	1753	1753	5
524	20250321	120100	21586010	1753	1753	1753	1753	0
525	20250321	120000	21586010	1753	1753	1753	1753	0
526	20250321	115900	21586010	1753	1753	1753	1753	0
527	20250321	115800	21586010	1753	1753	1753	1753	0
528	20250321	115700	21586010	1753	1753	1753	1753	0
529	20250321	115600	21586010	1753	1753	1753	1753	0
530	20250321	115500	21586010	1753	1753	1753	1753	0
531	20250321	115400	21586010	1753	1753	1753	1753	0
532	20250321	115300	21586010	1753	1753	1753	1753	0
533	20250321	115200	21586010	1753	1753	1753	1753	0
534	20250321	115100	21586010	1753	1753	1753	1753	0
535	20250321	115000	21586010	1753	1753	1753	1753	0
536	20250321	114900	21586010	1753	1753	1753	1753	0
537	20250321	114800	21586010	1753	1753	1753	1753	120
538	20250321	114700	21375650	1754	1754	1754	1754	0
539	20250321	114600	21375650	1754	1754	1754	1754	0
540	20250321	114500	21375650	1754	1754	1754	1754	0
541	20250321	114400	21375650	1754	1754	1754	1754	0
542	20250321	114300	21375650	1754	1754	1754	1754	0
543	20250321	114200	21375650	1754	1754	1754	1754	0
544	20250321	114100	21375650	1754	1754	1754	1754	0
545	20250321	114000	21375650	1754	1754	1754	1754	0
546	20250321	113900	21375650	1754	1754	1754	1754	0
547	20250321	113800	21375650	1754	1754	1754	1754	0
548	20250321	113700	21375650	1754	1754	1754	1754	0
549	20250321	113600	21375650	1754	1754	1754	1754	0
550	20250321	113500	21375650	1754	1754	1754	1754	0
551	20250321	113400	21375650	1754	1754	1754	1754	0
552	20250321	113300	21375650	1754	1754	1754	1754	0
553	20250321	113200	21375650	1754	1754	1754	1754	0
554	20250321	113100	21375650	1754	1754	1754	1754	0
555	20250321	113000	21375650	1754	1754	1754	1754	0
556	20250321	112900	21375650	1754	1754	1754	1754	0
557	20250321	112800	21375650	1754	1750	1754	1750	50
558	20250321	112700	21288065	1750	1750	1750	1750	2
559	20250321	112600	21284565	1736	1736	1736	1736	0
560	20250321	112500	21284565	1736	1737	1737	1736	1140
561	20250321	112400	19304857	1750	1750	1750	1750	28
562	20250321	112300	19255857	1754	1754	1754	1754	0
563	20250321	112200	19255857	1754	1754	1754	1754	0
564	20250321	112100	19255857	1754	1754	1754	1754	0
565	20250321	112000	19255857	1754	1754	1754	1754	0
566	20250321	111900	19255857	1754	1754	1754	1754	0
567	20250321	111800	19255857	1754	1754	1754	1754	0
568	20250321	111700	19255857	1754	1754	1754	1754	1
569	20250321	111600	19254103	1750	1750	1750	1750	0
570	20250321	111500	19254103	1750	1749	1750	1749	439
571	20250321	111400	18485932	1749	1749	1749	1749	0
572	20250321	111300	18485932	1749	1749	1749	1749	0
573	20250321	111200	18485932	1749	1749	1749	1749	0
574	20250321	111100	18485932	1749	1749	1749	1749	0
575	20250321	111000	18485932	1749	1749	1749	1749	0
576	20250321	110900	18485932	1749	1749	1749	1749	0
577	20250321	110800	18485932	1749	1749	1749	1749	0
578	20250321	110700	18485932	1749	1749	1749	1749	0
579	20250321	110600	18485932	1749	1749	1749	1749	0
580	20250321	110500	18485932	1749	1749	1749	1749	0
581	20250321	110400	18485932	1749	1749	1749	1749	0
582	20250321	110300	18485932	1749	1749	1749	1749	8
583	20250321	110200	18471940	1749	1749	1749	1749	0
584	20250321	110100	18471940	1749	1749	1749	1749	0
585	20250321	110000	18471940	1749	1749	1749	1749	0
586	20250321	105900	18471940	1749	1749	1749	1749	214
587	20250321	105800	18097654	1736	1736	1736	1736	0
588	20250321	105700	18097654	1736	1736	1736	1736	13
589	20250321	105600	18075086	1737	1737	1737	1737	1
590	20250321	105500	18073349	1736	1736	1736	1736	0
591	20250321	105400	18073349	1736	1736	1736	1736	0
592	20250321	105300	18073349	1736	1736	1736	1736	0
593	20250321	105200	18073349	1736	1736	1736	1736	273
594	20250321	105100	17599421	1735	1735	1735	1735	0
595	20250321	105000	17599421	1735	1738	1738	1735	1000
596	20250321	104900	15863614	1749	1749	1749	1749	0
597	20250321	104800	15863614	1749	1749	1749	1749	0
598	20250321	104700	15863614	1749	1749	1749	1749	0
599	20250321	104600	15863614	1749	1749	1749	1749	0
600	20250321	104500	15863614	1749	1749	1749	1749	1
601	20250321	104400	15861865	1748	1748	1748	1748	0
602	20250321	104300	15861865	1748	1748	1748	1748	0
603	20250321	104200	15861865	1748	1748	1748	1748	100
604	20250321	104100	15687065	1737	1737	1737	1737	0
605	20250321	104000	15687065	1737	1737	1737	1737	0
606	20250321	103900	15687065	1737	1737	1737	1737	0
607	20250321	103800	15687065	1737	1737	1737	1737	0
608	20250321	103700	15687065	1737	1737	1737	1737	0
609	20250321	103600	15687065	1737	1737	1737	1737	0
610	20250321	103500	15687065	1737	1737	1737	1737	0
611	20250321	103400	15687065	1737	1737	1737	1737	0
612	20250321	103300	15687065	1737	1737	1737	1737	0
613	20250321	103200	15687065	1737	1737	1737	1737	0
614	20250321	103100	15687065	1737	1737	1737	1737	0
615	20250321	103000	15687065	1737	1737	1737	1737	0
616	20250321	102900	15687065	1737	1737	1737	1737	0
617	20250321	102800	15687065	1737	1737	1737	1737	270
618	20250321	102700	15218075	1749	1749	1749	1749	0
619	20250321	102600	15218075	1749	1749	1749	1749	0
620	20250321	102500	15218075	1749	1749	1749	1749	0
621	20250321	102400	15218075	1749	1749	1749	1749	0
622	20250321	102300	15218075	1749	1749	1749	1749	0
623	20250321	102200	15218075	1749	1749	1749	1749	0
624	20250321	102100	15218075	1749	1749	1749	1749	0
625	20250321	102000	15218075	1749	1749	1749	1749	0
626	20250321	101900	15218075	1749	1749	1749	1749	0
627	20250321	101800	15218075	1749	1749	1749	1749	0
628	20250321	101700	15218075	1749	1749	1749	1749	0
629	20250321	101600	15218075	1749	1749	1749	1749	1
630	20250321	101500	15216326	1750	1750	1750	1750	0
631	20250321	101400	15216326	1750	1750	1750	1750	0
632	20250321	101300	15216326	1750	1750	1750	1750	0
633	20250321	101200	15216326	1750	1750	1750	1750	0
634	20250321	101100	15216326	1750	1750	1750	1750	0
635	20250321	101000	15216326	1750	1750	1750	1750	0
636	20250321	100900	15216326	1750	1750	1750	1750	0
637	20250321	100800	15216326	1750	1750	1750	1750	0
638	20250321	100700	15216326	1750	1750	1750	1750	0
639	20250321	100600	15216326	1750	1750	1750	1750	0
640	20250321	100500	15216326	1750	1745	1750	1745	10
641	20250321	100400	15198866	1736	1736	1736	1736	0
642	20250321	100300	15198866	1736	1736	1736	1736	0
643	20250321	100200	15198866	1736	1736	1736	1736	0
644	20250321	100100	15198866	1736	1737	1737	1736	193
645	20250321	100000	14863765	1737	1739	1739	1737	200
646	20250321	095900	14516359	1747	1747	1747	1747	0
647	20250321	095800	14516359	1747	1747	1747	1747	1
648	20250321	095700	14514612	1740	1740	1740	1740	250
649	20250321	095600	14079612	1749	1749	1749	1749	0
650	20250321	095500	14079612	1749	1749	1749	1749	0
651	20250321	095400	14079612	1749	1749	1749	1749	0
652	20250321	095300	14079612	1749	1749	1749	1749	0
653	20250321	095200	14079612	1749	1749	1749	1749	0
654	20250321	095100	14079612	1749	1749	1749	1749	5
655	20250321	095000	14070867	1750	1750	1750	1750	0
656	20250321	094900	14070867	1750	1749	1750	1749	150
657	20250321	094800	13808484	1749	1749	1749	1749	0
658	20250321	094700	13808484	1749	1749	1749	1749	0
659	20250321	094600	13808484	1749	1749	1749	1749	0
660	20250321	094500	13808484	1749	1749	1749	1749	1
661	20250321	094400	13806735	1750	1750	1750	1750	0
662	20250321	094300	13806735	1750	1750	1750	1750	0
663	20250321	094200	13806735	1750	1750	1750	1750	0
664	20250321	094100	13806735	1750	1750	1750	1750	0
665	20250321	094000	13806735	1750	1750	1750	1750	0
666	20250321	093900	13806735	1750	1750	1750	1750	0
667	20250321	093800	13806735	1750	1750	1750	1750	0
668	20250321	093700	13806735	1750	1750	1750	1750	0
669	20250321	093600	13806735	1750	1750	1750	1750	59
670	20250321	093500	13703485	1734	1734	1734	1734	0
671	20250321	093400	13703485	1734	1735	1735	1734	100
672	20250321	093300	13530076	1754	1754	1754	1754	0
673	20250321	093200	13530076	1754	1754	1754	1754	0
674	20250321	093100	13530076	1754	1754	1754	1754	0
675	20250321	093000	13530076	1754	1741	1754	1741	37
676	20250321	092900	13465633	1728	1728	1728	1728	0
677	20250321	092800	13465633	1728	1728	1728	1728	572
678	20250321	092700	12477217	1736	1729	1736	1728	1213
679	20250321	092600	10379339	1735	1735	1735	1735	0
680	20250321	092500	10379339	1735	1735	1735	1735	0
681	20250321	092400	10379339	1735	1735	1735	1735	0
682	20250321	092300	10379339	1735	1727	1735	1727	531
683	20250321	092200	9462294	1735	1726	1735	1726	13
684	20250321	092100	9439838	1726	1728	1728	1726	2000
685	20250321	092000	5986680	1735	1735	1735	1735	0
686	20250321	091900	5986680	1735	1732	1735	1728	62
687	20250321	091800	5879332	1733	1737	1737	1733	932
688	20250321	091700	4261771	1737	1737	1737	1737	0
689	20250321	091600	4261771	1737	1737	1737	1737	569
690	20250321	091500	3273418	1737	1738	1738	1737	135
691	20250321	091400	3038834	1738	1738	1738	1738	1
692	20250321	091300	3037096	1739	1739	1739	1739	0
693	20250321	091200	3037096	1739	1740	1740	1739	140
694	20250321	091100	2793601	1740	1742	1742	1740	246
695	20250321	091000	2365361	1742	1742	1742	1742	2
696	20250321	090900	2361877	1742	1742	1742	1742	50
697	20250321	090800	2274777	1742	1742	1742	1742	30
698	20250321	090700	2222517	1742	1742	1742	1742	3
699	20250321	090600	2217291	1743	1743	1743	1743	111
700	20250321	090500	2023818	1755	1755	1755	1755	0
701	20250321	090400	2023818	1755	1755	1755	1755	0
702	20250321	090300	2023818	1755	1755	1755	1755	0
703	20250321	090200	2023818	1755	1755	1755	1755	1
704	20250321	090100	2022063	1743	1751	1751	1743	567
705	20250321	090000	1033695	1755	1755	1755	1755	589