KissMeData/143210/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	203000	46904180	1852	1852	1852	1852	500
3	20250317	202900	46904180	1852	1852	1852	1852	0
4	20250317	202800	46904180	1852	1852	1852	1852	0
5	20250317	202700	46904180	1852	1852	1852	1852	0
6	20250317	202600	46904180	1852	1852	1852	1852	0
7	20250317	202500	46904180	1852	1852	1852	1852	0
8	20250317	202400	46904180	1852	1852	1852	1852	0
9	20250317	202300	46904180	1852	1852	1852	1852	0
10	20250317	202200	46904180	1852	1852	1852	1852	0
11	20250317	202100	46904180	1852	1852	1852	1852	0
12	20250317	202000	46904180	1852	1852	1852	1852	0
13	20250317	201900	46904180	1852	1852	1852	1852	0
14	20250317	201800	46904180	1852	1852	1852	1852	0
15	20250317	201700	46904180	1852	1852	1852	1852	0
16	20250317	201600	46904180	1852	1852	1852	1852	0
17	20250317	201500	46904180	1852	1852	1852	1852	0
18	20250317	201400	46904180	1852	1852	1852	1852	0
19	20250317	201300	46904180	1852	1852	1852	1852	0
20	20250317	201200	46904180	1852	1852	1852	1852	0
21	20250317	201100	46904180	1852	1852	1852	1852	0
22	20250317	201000	46904180	1852	1852	1852	1852	0
23	20250317	200900	46904180	1852	1852	1852	1852	0
24	20250317	200800	46904180	1852	1852	1852	1852	0
25	20250317	200700	46904180	1852	1852	1852	1852	0
26	20250317	200600	46904180	1852	1852	1852	1852	0
27	20250317	200500	46904180	1852	1852	1852	1852	0
28	20250317	200400	46904180	1852	1852	1852	1852	0
29	20250317	200300	46904180	1852	1852	1852	1852	0
30	20250317	200200	46904180	1852	1852	1852	1852	0
31	20250317	200100	46904180	1852	1852	1852	1852	0
32	20250317	200000	46904180	1852	1852	1852	1852	500
33	20250317	195900	46904180	1852	1852	1852	1852	0
34	20250317	195800	46904180	1852	1852	1852	1852	0
35	20250317	195700	46904180	1852	1852	1852	1852	0
36	20250317	195600	46904180	1852	1852	1852	1852	0
37	20250317	195500	46904180	1852	1852	1852	1852	0
38	20250317	195400	46904180	1852	1852	1852	1852	0
39	20250317	195300	46904180	1852	1852	1852	1852	0
40	20250317	195200	46904180	1852	1852	1852	1852	0
41	20250317	195100	46904180	1852	1852	1852	1852	0
42	20250317	195000	46904180	1852	1852	1852	1852	0
43	20250317	194900	46904180	1852	1852	1852	1852	0
44	20250317	194800	46904180	1852	1852	1852	1852	0
45	20250317	194700	46904180	1852	1852	1852	1852	0
46	20250317	194600	46904180	1852	1852	1852	1852	0
47	20250317	194500	46904180	1852	1852	1852	1852	0
48	20250317	194400	46904180	1852	1852	1852	1852	0
49	20250317	194300	46904180	1852	1852	1852	1852	0
50	20250317	194200	46904180	1852	1852	1852	1852	0
51	20250317	194100	46904180	1852	1852	1852	1852	0
52	20250317	194000	46904180	1852	1852	1852	1852	0
53	20250317	193900	46904180	1852	1852	1852	1852	0
54	20250317	193800	46904180	1852	1852	1852	1852	0
55	20250317	193700	46904180	1852	1852	1852	1852	0
56	20250317	193600	46904180	1852	1852	1852	1852	0
57	20250317	193500	46904180	1852	1852	1852	1852	0
58	20250317	193400	46904180	1852	1852	1852	1852	0
59	20250317	193300	46904180	1852	1852	1852	1852	0
60	20250317	193200	46904180	1852	1852	1852	1852	0
61	20250317	193100	46904180	1852	1852	1852	1852	0
62	20250317	193000	46904180	1852	1852	1852	1852	500
63	20250317	192900	46904180	1852	1852	1852	1852	0
64	20250317	192800	46904180	1852	1852	1852	1852	0
65	20250317	192700	46904180	1852	1852	1852	1852	0
66	20250317	192600	46904180	1852	1852	1852	1852	0
67	20250317	192500	46904180	1852	1852	1852	1852	0
68	20250317	192400	46904180	1852	1852	1852	1852	0
69	20250317	192300	46904180	1852	1852	1852	1852	0
70	20250317	192200	46904180	1852	1852	1852	1852	0
71	20250317	192100	46904180	1852	1852	1852	1852	0
72	20250317	192000	46904180	1852	1852	1852	1852	0
73	20250317	191900	46904180	1852	1852	1852	1852	0
74	20250317	191800	46904180	1852	1852	1852	1852	0
75	20250317	191700	46904180	1852	1852	1852	1852	0
76	20250317	191600	46904180	1852	1852	1852	1852	0
77	20250317	191500	46904180	1852	1852	1852	1852	0
78	20250317	191400	46904180	1852	1852	1852	1852	0
79	20250317	191300	46904180	1852	1852	1852	1852	0
80	20250317	191200	46904180	1852	1852	1852	1852	0
81	20250317	191100	46904180	1852	1852	1852	1852	0
82	20250317	191000	46904180	1852	1852	1852	1852	0
83	20250317	190900	46904180	1852	1852	1852	1852	0
84	20250317	190800	46904180	1852	1852	1852	1852	0
85	20250317	190700	46904180	1852	1852	1852	1852	0
86	20250317	190600	46904180	1852	1852	1852	1852	0
87	20250317	190500	46904180	1852	1852	1852	1852	0
88	20250317	190400	46904180	1852	1852	1852	1852	0
89	20250317	190300	46904180	1852	1852	1852	1852	0
90	20250317	190200	46904180	1852	1852	1852	1852	0
91	20250317	190100	46904180	1852	1852	1852	1852	0
92	20250317	190000	46904180	1852	1852	1852	1852	500
93	20250317	185900	46904180	1852	1852	1852	1852	0
94	20250317	185800	46904180	1852	1852	1852	1852	0
95	20250317	185700	46904180	1852	1852	1852	1852	0
96	20250317	185600	46904180	1852	1852	1852	1852	0
97	20250317	185500	46904180	1852	1852	1852	1852	0
98	20250317	185400	46904180	1852	1852	1852	1852	0
99	20250317	185300	46904180	1852	1852	1852	1852	0
100	20250317	185200	46904180	1852	1852	1852	1852	0
101	20250317	185100	46904180	1852	1852	1852	1852	0
102	20250317	185000	46904180	1852	1852	1852	1852	0
103	20250317	184900	46904180	1852	1852	1852	1852	0
104	20250317	184800	46904180	1852	1852	1852	1852	0
105	20250317	184700	46904180	1852	1852	1852	1852	0
106	20250317	184600	46904180	1852	1852	1852	1852	0
107	20250317	184500	46904180	1852	1852	1852	1852	0
108	20250317	184400	46904180	1852	1852	1852	1852	0
109	20250317	184300	46904180	1852	1852	1852	1852	0
110	20250317	184200	46904180	1852	1852	1852	1852	0
111	20250317	184100	46904180	1852	1852	1852	1852	0
112	20250317	184000	46904180	1852	1852	1852	1852	0
113	20250317	183900	46904180	1852	1852	1852	1852	0
114	20250317	183800	46904180	1852	1852	1852	1852	0
115	20250317	183700	46904180	1852	1852	1852	1852	0
116	20250317	183600	46904180	1852	1852	1852	1852	0
117	20250317	183500	46904180	1852	1852	1852	1852	0
118	20250317	183400	46904180	1852	1852	1852	1852	0
119	20250317	183300	46904180	1852	1852	1852	1852	0
120	20250317	183200	46904180	1852	1852	1852	1852	0
121	20250317	183100	46904180	1852	1852	1852	1852	0
122	20250317	183000	46904180	1852	1852	1852	1852	500
123	20250317	182900	46904180	1852	1852	1852	1852	0
124	20250317	182800	46904180	1852	1852	1852	1852	0
125	20250317	182700	46904180	1852	1852	1852	1852	0
126	20250317	182600	46904180	1852	1852	1852	1852	0
127	20250317	182500	46904180	1852	1852	1852	1852	0
128	20250317	182400	46904180	1852	1852	1852	1852	0
129	20250317	182300	46904180	1852	1852	1852	1852	0
130	20250317	182200	46904180	1852	1852	1852	1852	0
131	20250317	182100	46904180	1852	1852	1852	1852	0
132	20250317	182000	46904180	1852	1852	1852	1852	0
133	20250317	181900	46904180	1852	1852	1852	1852	0
134	20250317	181800	46904180	1852	1852	1852	1852	0
135	20250317	181700	46904180	1852	1852	1852	1852	0
136	20250317	181600	46904180	1852	1852	1852	1852	0
137	20250317	181500	46904180	1852	1852	1852	1852	0
138	20250317	181400	46904180	1852	1852	1852	1852	0
139	20250317	181300	46904180	1852	1852	1852	1852	0
140	20250317	181200	46904180	1852	1852	1852	1852	0
141	20250317	181100	46904180	1852	1852	1852	1852	0
142	20250317	181000	46904180	1852	1852	1852	1852	0
143	20250317	180900	46904180	1852	1852	1852	1852	0
144	20250317	180800	46904180	1852	1852	1852	1852	0
145	20250317	180700	46904180	1852	1852	1852	1852	0
146	20250317	180600	46904180	1852	1852	1852	1852	0
147	20250317	180500	46904180	1852	1852	1852	1852	0
148	20250317	180400	46904180	1852	1852	1852	1852	0
149	20250317	180300	46904180	1852	1852	1852	1852	0
150	20250317	180200	46904180	1852	1852	1852	1852	0
151	20250317	180100	46904180	1852	1852	1852	1852	0
152	20250317	180000	46904180	1852	1852	1852	1852	500
153	20250317	175900	46904180	1852	1852	1852	1852	0
154	20250317	175800	46904180	1852	1852	1852	1852	0
155	20250317	175700	46904180	1852	1852	1852	1852	0
156	20250317	175600	46904180	1852	1852	1852	1852	0
157	20250317	175500	46904180	1852	1852	1852	1852	0
158	20250317	175400	46904180	1852	1852	1852	1852	0
159	20250317	175300	46904180	1852	1852	1852	1852	0
160	20250317	175200	46904180	1852	1852	1852	1852	0
161	20250317	175100	46904180	1852	1852	1852	1852	0
162	20250317	175000	46904180	1852	1852	1852	1852	0
163	20250317	174900	46904180	1852	1852	1852	1852	0
164	20250317	174800	46904180	1852	1852	1852	1852	0
165	20250317	174700	46904180	1852	1852	1852	1852	0
166	20250317	174600	46904180	1852	1852	1852	1852	0
167	20250317	174500	46904180	1852	1852	1852	1852	0
168	20250317	174400	46904180	1852	1852	1852	1852	0
169	20250317	174300	46904180	1852	1852	1852	1852	0
170	20250317	174200	46904180	1852	1852	1852	1852	0
171	20250317	174100	46904180	1852	1852	1852	1852	0
172	20250317	174000	46904180	1852	1852	1852	1852	0
173	20250317	173900	46904180	1852	1852	1852	1852	0
174	20250317	173800	46904180	1852	1852	1852	1852	0
175	20250317	173700	46904180	1852	1852	1852	1852	0
176	20250317	173600	46904180	1852	1852	1852	1852	0
177	20250317	173500	46904180	1852	1852	1852	1852	0
178	20250317	173400	46904180	1852	1852	1852	1852	0
179	20250317	173300	46904180	1852	1852	1852	1852	0
180	20250317	173200	46904180	1852	1852	1852	1852	0
181	20250317	173100	46904180	1852	1852	1852	1852	0
182	20250317	173000	46904180	1852	1852	1852	1852	500
183	20250317	172900	46904180	1852	1852	1852	1852	0
184	20250317	172800	46904180	1852	1852	1852	1852	0
185	20250317	172700	46904180	1852	1852	1852	1852	0
186	20250317	172600	46904180	1852	1852	1852	1852	0
187	20250317	172500	46904180	1852	1852	1852	1852	0
188	20250317	172400	46904180	1852	1852	1852	1852	0
189	20250317	172300	46904180	1852	1852	1852	1852	0
190	20250317	172200	46904180	1852	1852	1852	1852	0
191	20250317	172100	46904180	1852	1852	1852	1852	0
192	20250317	172000	46904180	1852	1852	1852	1852	0
193	20250317	171900	46904180	1852	1852	1852	1852	0
194	20250317	171800	46904180	1852	1852	1852	1852	0
195	20250317	171700	46904180	1852	1852	1852	1852	0
196	20250317	171600	46904180	1852	1852	1852	1852	0
197	20250317	171500	46904180	1852	1852	1852	1852	0
198	20250317	171400	46904180	1852	1852	1852	1852	0
199	20250317	171300	46904180	1852	1852	1852	1852	0
200	20250317	171200	46904180	1852	1852	1852	1852	0
201	20250317	171100	46904180	1852	1852	1852	1852	0
202	20250317	171000	46904180	1852	1852	1852	1852	0
203	20250317	170900	46904180	1852	1852	1852	1852	0
204	20250317	170800	46904180	1852	1852	1852	1852	0
205	20250317	170700	46904180	1852	1852	1852	1852	0
206	20250317	170600	46904180	1852	1852	1852	1852	0
207	20250317	170500	46904180	1852	1852	1852	1852	0
208	20250317	170400	46904180	1852	1852	1852	1852	0
209	20250317	170300	46904180	1852	1852	1852	1852	0
210	20250317	170200	46904180	1852	1852	1852	1852	0
211	20250317	170100	46904180	1852	1852	1852	1852	0
212	20250317	170000	46904180	1852	1852	1852	1852	500
213	20250317	165900	46904180	1852	1852	1852	1852	0
214	20250317	165800	46904180	1852	1852	1852	1852	0
215	20250317	165700	46904180	1852	1852	1852	1852	0
216	20250317	165600	46904180	1852	1852	1852	1852	0
217	20250317	165500	46904180	1852	1852	1852	1852	0
218	20250317	165400	46904180	1852	1852	1852	1852	0
219	20250317	165300	46904180	1852	1852	1852	1852	0
220	20250317	165200	46904180	1852	1852	1852	1852	0
221	20250317	165100	46904180	1852	1852	1852	1852	0
222	20250317	165000	46904180	1852	1852	1852	1852	0
223	20250317	164900	46904180	1852	1852	1852	1852	0
224	20250317	164800	46904180	1852	1852	1852	1852	0
225	20250317	164700	46904180	1852	1852	1852	1852	0
226	20250317	164600	46904180	1852	1852	1852	1852	0
227	20250317	164500	46904180	1852	1852	1852	1852	0
228	20250317	164400	46904180	1852	1852	1852	1852	0
229	20250317	164300	46904180	1852	1852	1852	1852	0
230	20250317	164200	46904180	1852	1852	1852	1852	0
231	20250317	164100	46904180	1852	1852	1852	1852	0
232	20250317	164000	46904180	1852	1852	1852	1852	0
233	20250317	163900	46904180	1852	1852	1852	1852	0
234	20250317	163800	46904180	1852	1852	1852	1852	0
235	20250317	163700	46904180	1852	1852	1852	1852	0
236	20250317	163600	46904180	1852	1852	1852	1852	0
237	20250317	163500	46904180	1852	1852	1852	1852	0
238	20250317	163400	46904180	1852	1852	1852	1852	0
239	20250317	163300	46904180	1852	1852	1852	1852	0
240	20250317	163200	46904180	1852	1852	1852	1852	0
241	20250317	163100	46904180	1852	1852	1852	1852	0
242	20250317	163000	46904180	1852	1852	1852	1852	500
243	20250317	162900	46904180	1852	1852	1852	1852	0
244	20250317	162800	46904180	1852	1852	1852	1852	0
245	20250317	162700	46904180	1852	1852	1852	1852	0
246	20250317	162600	46904180	1852	1852	1852	1852	0
247	20250317	162500	46904180	1852	1852	1852	1852	0
248	20250317	162400	46904180	1852	1852	1852	1852	0
249	20250317	162300	46904180	1852	1852	1852	1852	0
250	20250317	162200	46904180	1852	1852	1852	1852	0
251	20250317	162100	46904180	1852	1852	1852	1852	0
252	20250317	162000	46904180	1852	1852	1852	1852	0
253	20250317	161900	46904180	1852	1852	1852	1852	0
254	20250317	161800	46904180	1852	1852	1852	1852	0
255	20250317	161700	46904180	1852	1852	1852	1852	0
256	20250317	161600	46904180	1852	1852	1852	1852	0
257	20250317	161500	46904180	1852	1852	1852	1852	0
258	20250317	161400	46904180	1852	1852	1852	1852	0
259	20250317	161300	46904180	1852	1852	1852	1852	0
260	20250317	161200	46904180	1852	1852	1852	1852	0
261	20250317	161100	46904180	1852	1852	1852	1852	0
262	20250317	161000	46904180	1852	1852	1852	1852	0
263	20250317	160900	46904180	1852	1852	1852	1852	0
264	20250317	160800	46904180	1852	1852	1852	1852	0
265	20250317	160700	46904180	1852	1852	1852	1852	0
266	20250317	160600	46904180	1852	1852	1852	1852	0
267	20250317	160500	46904180	1852	1852	1852	1852	0
268	20250317	160400	46904180	1852	1852	1852	1852	0
269	20250317	160300	46904180	1852	1852	1852	1852	0
270	20250317	160200	46904180	1852	1852	1852	1852	0
271	20250317	160100	46904180	1852	1852	1852	1852	0
272	20250317	160000	46904180	1852	1852	1852	1852	500
273	20250317	155900	46904180	1852	1852	1852	1852	0
274	20250317	155800	46904180	1852	1852	1852	1852	0
275	20250317	155700	46904180	1852	1852	1852	1852	0
276	20250317	155600	46904180	1852	1852	1852	1852	0
277	20250317	155500	46904180	1852	1852	1852	1852	0
278	20250317	155400	46904180	1852	1852	1852	1852	0
279	20250317	155300	46904180	1852	1852	1852	1852	0
280	20250317	155200	46904180	1852	1852	1852	1852	0
281	20250317	155100	46904180	1852	1852	1852	1852	0
282	20250317	155000	46904180	1852	1852	1852	1852	0
283	20250317	154900	46904180	1852	1852	1852	1852	0
284	20250317	154800	46904180	1852	1852	1852	1852	0
285	20250317	154700	46904180	1852	1852	1852	1852	0
286	20250317	154600	46904180	1852	1852	1852	1852	0
287	20250317	154500	46904180	1852	1852	1852	1852	0
288	20250317	154400	46904180	1852	1852	1852	1852	0
289	20250317	154300	46904180	1852	1852	1852	1852	0
290	20250317	154200	46904180	1852	1852	1852	1852	0
291	20250317	154100	46904180	1852	1852	1852	1852	0
292	20250317	154000	46904180	1852	1852	1852	1852	0
293	20250317	153900	46904180	1852	1852	1852	1852	0
294	20250317	153800	46904180	1852	1852	1852	1852	0
295	20250317	153700	46904180	1852	1852	1852	1852	0
296	20250317	153600	46904180	1852	1852	1852	1852	0
297	20250317	153500	46904180	1852	1852	1852	1852	0
298	20250317	153400	46904180	1852	1852	1852	1852	0
299	20250317	153300	46904180	1852	1852	1852	1852	0
300	20250317	153200	46904180	1852	1852	1852	1852	0
301	20250317	153100	46904180	1852	1852	1852	1852	0
302	20250317	153000	46904180	1852	1852	1852	1852	1000
303	20250317	152900	45978180	1858	1858	1858	1858	0
304	20250317	152800	45978180	1858	1858	1858	1858	0
305	20250317	152700	45978180	1858	1858	1858	1858	0
306	20250317	152600	45978180	1858	1858	1858	1858	0
307	20250317	152500	45978180	1858	1858	1858	1858	0
308	20250317	152400	45978180	1858	1858	1858	1858	0
309	20250317	152300	45978180	1858	1858	1858	1858	0
310	20250317	152200	45978180	1858	1858	1858	1858	0
311	20250317	152100	45978180	1858	1858	1858	1858	0
312	20250317	152000	45978180	1858	1858	1858	1858	0
313	20250317	151900	45978180	1858	1861	1861	1858	10187
314	20250317	151800	27044570	1874	1874	1874	1874	0
315	20250317	151700	27044570	1874	1874	1874	1874	0
316	20250317	151600	27044570	1874	1874	1874	1874	0
317	20250317	151500	27044570	1874	1874	1874	1874	0
318	20250317	151400	27044570	1874	1874	1874	1874	0
319	20250317	151300	27044570	1874	1874	1874	1874	0
320	20250317	151200	27044570	1874	1874	1874	1874	0
321	20250317	151100	27044570	1874	1874	1874	1874	2
322	20250317	151000	27040822	1861	1861	1861	1861	0
323	20250317	150900	27040822	1861	1861	1861	1861	348
324	20250317	150800	26393194	1861	1861	1861	1861	100
325	20250317	150700	26207094	1861	1862	1862	1861	100
326	20250317	150600	26020985	1861	1861	1861	1861	0
327	20250317	150500	26020985	1861	1861	1861	1861	0
328	20250317	150400	26020985	1861	1861	1861	1861	0
329	20250317	150300	26020985	1861	1861	1861	1861	0
330	20250317	150200	26020985	1861	1861	1861	1861	0
331	20250317	150100	26020985	1861	1861	1861	1861	0
332	20250317	150000	26020985	1861	1861	1861	1861	0
333	20250317	145900	26020985	1861	1861	1861	1861	0
334	20250317	145800	26020985	1861	1861	1861	1861	0
335	20250317	145700	26020985	1861	1861	1861	1861	0
336	20250317	145600	26020985	1861	1861	1861	1861	0
337	20250317	145500	26020985	1861	1861	1861	1861	0
338	20250317	145400	26020985	1861	1861	1861	1861	0
339	20250317	145300	26020985	1861	1861	1861	1861	0
340	20250317	145200	26020985	1861	1861	1861	1861	0
341	20250317	145100	26020985	1861	1861	1861	1861	0
342	20250317	145000	26020985	1861	1861	1861	1861	0
343	20250317	144900	26020985	1861	1861	1861	1861	0
344	20250317	144800	26020985	1861	1861	1861	1861	0
345	20250317	144700	26020985	1861	1861	1861	1861	0
346	20250317	144600	26020985	1861	1861	1861	1861	0
347	20250317	144500	26020985	1861	1861	1861	1861	0
348	20250317	144400	26020985	1861	1861	1861	1861	0
349	20250317	144300	26020985	1861	1861	1861	1861	0
350	20250317	144200	26020985	1861	1861	1861	1861	0
351	20250317	144100	26020985	1861	1861	1861	1861	0
352	20250317	144000	26020985	1861	1861	1861	1861	0
353	20250317	143900	26020985	1861	1861	1861	1861	0
354	20250317	143800	26020985	1861	1861	1861	1861	0
355	20250317	143700	26020985	1861	1861	1861	1861	0
356	20250317	143600	26020985	1861	1861	1861	1861	0
357	20250317	143500	26020985	1861	1861	1861	1861	0
358	20250317	143400	26020985	1861	1861	1861	1861	0
359	20250317	143300	26020985	1861	1861	1861	1861	0
360	20250317	143200	26020985	1861	1861	1861	1861	0
361	20250317	143100	26020985	1861	1861	1861	1861	0
362	20250317	143000	26020985	1861	1861	1861	1861	0
363	20250317	142900	26020985	1861	1861	1861	1861	0
364	20250317	142800	26020985	1861	1861	1861	1861	0
365	20250317	142700	26020985	1861	1861	1861	1861	0
366	20250317	142600	26020985	1861	1861	1861	1861	0
367	20250317	142500	26020985	1861	1861	1861	1861	0
368	20250317	142400	26020985	1861	1861	1861	1861	0
369	20250317	142300	26020985	1861	1861	1861	1861	0
370	20250317	142200	26020985	1861	1861	1861	1861	0
371	20250317	142100	26020985	1861	1861	1861	1861	0
372	20250317	142000	26020985	1861	1861	1861	1861	0
373	20250317	141900	26020985	1861	1861	1861	1861	0
374	20250317	141800	26020985	1861	1861	1861	1861	0
375	20250317	141700	26020985	1861	1861	1861	1861	0
376	20250317	141600	26020985	1861	1861	1861	1861	109
377	20250317	141500	25818136	1861	1861	1861	1861	24
378	20250317	141400	25773472	1861	1861	1861	1861	14
379	20250317	141300	25747418	1861	1861	1861	1861	723
380	20250317	141200	24401915	1861	1861	1861	1861	16
381	20250317	141100	24372139	1861	1861	1861	1861	13
382	20250317	141000	24347946	1861	1862	1862	1861	1525
383	20250317	140900	21509815	1861	1861	1861	1861	0
384	20250317	140800	21509815	1861	1861	1861	1861	0
385	20250317	140700	21509815	1861	1861	1861	1861	0
386	20250317	140600	21509815	1861	1861	1861	1861	0
387	20250317	140500	21509815	1861	1861	1861	1861	0
388	20250317	140400	21509815	1861	1861	1861	1861	0
389	20250317	140300	21509815	1861	1861	1861	1861	0
390	20250317	140200	21509815	1861	1861	1861	1861	0
391	20250317	140100	21509815	1861	1861	1861	1861	0
392	20250317	140000	21509815	1861	1861	1861	1861	0
393	20250317	135900	21509815	1861	1861	1861	1861	0
394	20250317	135800	21509815	1861	1861	1861	1861	0
395	20250317	135700	21509815	1861	1861	1861	1861	0
396	20250317	135600	21509815	1861	1861	1861	1861	0
397	20250317	135500	21509815	1861	1861	1861	1861	0
398	20250317	135400	21509815	1861	1861	1861	1861	0
399	20250317	135300	21509815	1861	1861	1861	1861	0
400	20250317	135200	21509815	1861	1861	1861	1861	0
401	20250317	135100	21509815	1861	1861	1861	1861	0
402	20250317	135000	21509815	1861	1861	1861	1861	0
403	20250317	134900	21509815	1861	1861	1861	1861	0
404	20250317	134800	21509815	1861	1861	1861	1861	0
405	20250317	134700	21509815	1861	1861	1861	1861	0
406	20250317	134600	21509815	1861	1861	1861	1861	0
407	20250317	134500	21509815	1861	1861	1861	1861	0
408	20250317	134400	21509815	1861	1861	1861	1861	0
409	20250317	134300	21509815	1861	1861	1861	1861	0
410	20250317	134200	21509815	1861	1861	1861	1861	0
411	20250317	134100	21509815	1861	1861	1861	1861	0
412	20250317	134000	21509815	1861	1861	1861	1861	0
413	20250317	133900	21509815	1861	1861	1861	1861	0
414	20250317	133800	21509815	1861	1861	1861	1861	0
415	20250317	133700	21509815	1861	1861	1861	1861	0
416	20250317	133600	21509815	1861	1861	1861	1861	0
417	20250317	133500	21509815	1861	1861	1861	1861	0
418	20250317	133400	21509815	1861	1861	1861	1861	0
419	20250317	133300	21509815	1861	1861	1861	1861	0
420	20250317	133200	21509815	1861	1861	1861	1861	0
421	20250317	133100	21509815	1861	1861	1861	1861	0
422	20250317	133000	21509815	1861	1861	1861	1861	0
423	20250317	132900	21509815	1861	1861	1861	1861	0
424	20250317	132800	21509815	1861	1861	1861	1861	0
425	20250317	132700	21509815	1861	1861	1861	1861	0
426	20250317	132600	21509815	1861	1861	1861	1861	0
427	20250317	132500	21509815	1861	1861	1861	1861	0
428	20250317	132400	21509815	1861	1861	1861	1861	0
429	20250317	132300	21509815	1861	1861	1861	1861	0
430	20250317	132200	21509815	1861	1861	1861	1861	0
431	20250317	132100	21509815	1861	1861	1861	1861	0
432	20250317	132000	21509815	1861	1861	1861	1861	0
433	20250317	131900	21509815	1861	1861	1861	1861	0
434	20250317	131800	21509815	1861	1861	1861	1861	0
435	20250317	131700	21509815	1861	1861	1861	1861	0
436	20250317	131600	21509815	1861	1861	1861	1861	0
437	20250317	131500	21509815	1861	1861	1861	1861	0
438	20250317	131400	21509815	1861	1861	1861	1861	0
439	20250317	131300	21509815	1861	1861	1861	1861	0
440	20250317	131200	21509815	1861	1861	1861	1861	0
441	20250317	131100	21509815	1861	1865	1865	1861	129
442	20250317	131000	21269694	1876	1876	1876	1876	0
443	20250317	130900	21269694	1876	1876	1876	1876	0
444	20250317	130800	21269694	1876	1876	1876	1876	26
445	20250317	130700	21220918	1876	1876	1876	1876	0
446	20250317	130600	21220918	1876	1876	1876	1876	0
447	20250317	130500	21220918	1876	1876	1876	1876	0
448	20250317	130400	21220918	1876	1876	1876	1876	0
449	20250317	130300	21220918	1876	1876	1876	1876	0
450	20250317	130200	21220918	1876	1876	1876	1876	0
451	20250317	130100	21220918	1876	1876	1876	1876	0
452	20250317	130000	21220918	1876	1876	1876	1876	0
453	20250317	125900	21220918	1876	1876	1876	1876	0
454	20250317	125800	21220918	1876	1876	1876	1876	0
455	20250317	125700	21220918	1876	1876	1876	1876	0
456	20250317	125600	21220918	1876	1876	1876	1876	0
457	20250317	125500	21220918	1876	1876	1876	1876	30
458	20250317	125400	21164638	1860	1860	1860	1860	0
459	20250317	125300	21164638	1860	1860	1860	1860	0
460	20250317	125200	21164638	1860	1860	1860	1860	0
461	20250317	125100	21164638	1860	1860	1860	1860	0
462	20250317	125000	21164638	1860	1860	1860	1860	0
463	20250317	124900	21164638	1860	1860	1860	1860	0
464	20250317	124800	21164638	1860	1874	1874	1860	307
465	20250317	124700	20591349	1873	1873	1873	1873	0
466	20250317	124600	20591349	1873	1873	1873	1873	0
467	20250317	124500	20591349	1873	1873	1873	1873	0
468	20250317	124400	20591349	1873	1873	1873	1873	0
469	20250317	124300	20591349	1873	1873	1873	1873	0
470	20250317	124200	20591349	1873	1873	1873	1873	0
471	20250317	124100	20591349	1873	1873	1873	1873	0
472	20250317	124000	20591349	1873	1873	1873	1873	0
473	20250317	123900	20591349	1873	1873	1873	1873	0
474	20250317	123800	20591349	1873	1873	1873	1873	0
475	20250317	123700	20591349	1873	1873	1873	1873	0
476	20250317	123600	20591349	1873	1873	1873	1873	0
477	20250317	123500	20591349	1873	1873	1873	1873	0
478	20250317	123400	20591349	1873	1873	1873	1873	0
479	20250317	123300	20591349	1873	1873	1873	1873	0
480	20250317	123200	20591349	1873	1873	1873	1873	0
481	20250317	123100	20591349	1873	1878	1878	1873	5
482	20250317	123000	20581977	1881	1881	1881	1881	0
483	20250317	122900	20581977	1881	1881	1881	1881	0
484	20250317	122800	20581977	1881	1881	1881	1881	0
485	20250317	122700	20581977	1881	1881	1881	1881	10
486	20250317	122600	20563167	1881	1881	1881	1881	1
487	20250317	122500	20561286	1881	1881	1881	1881	1
488	20250317	122400	20559405	1898	1898	1898	1898	0
489	20250317	122300	20559405	1898	1898	1898	1898	0
490	20250317	122200	20559405	1898	1898	1898	1898	0
491	20250317	122100	20559405	1898	1898	1898	1898	0
492	20250317	122000	20559405	1898	1898	1898	1898	0
493	20250317	121900	20559405	1898	1898	1898	1898	0
494	20250317	121800	20559405	1898	1898	1898	1898	0
495	20250317	121700	20559405	1898	1898	1898	1898	0
496	20250317	121600	20559405	1898	1898	1898	1898	0
497	20250317	121500	20559405	1898	1898	1898	1898	0
498	20250317	121400	20559405	1898	1898	1898	1898	0
499	20250317	121300	20559405	1898	1898	1898	1898	0
500	20250317	121200	20559405	1898	1898	1898	1898	0
501	20250317	121100	20559405	1898	1898	1898	1898	0
502	20250317	121000	20559405	1898	1898	1898	1898	0
503	20250317	120900	20559405	1898	1898	1898	1898	0
504	20250317	120800	20559405	1898	1898	1898	1898	0
505	20250317	120700	20559405	1898	1898	1898	1898	0
506	20250317	120600	20559405	1898	1898	1898	1898	0
507	20250317	120500	20559405	1898	1898	1898	1898	0
508	20250317	120400	20559405	1898	1898	1898	1898	0
509	20250317	120300	20559405	1898	1898	1898	1898	0
510	20250317	120200	20559405	1898	1898	1898	1898	0
511	20250317	120100	20559405	1898	1898	1898	1898	0
512	20250317	120000	20559405	1898	1898	1898	1898	0
513	20250317	115900	20559405	1898	1898	1898	1898	0
514	20250317	115800	20559405	1898	1898	1898	1898	0
515	20250317	115700	20559405	1898	1898	1898	1898	0
516	20250317	115600	20559405	1898	1898	1898	1898	0
517	20250317	115500	20559405	1898	1898	1898	1898	0
518	20250317	115400	20559405	1898	1898	1898	1898	0
519	20250317	115300	20559405	1898	1898	1898	1898	0
520	20250317	115200	20559405	1898	1898	1898	1898	0
521	20250317	115100	20559405	1898	1898	1898	1898	0
522	20250317	115000	20559405	1898	1895	1898	1895	300
523	20250317	114900	19990053	1898	1898	1898	1898	0
524	20250317	114800	19990053	1898	1898	1898	1898	0
525	20250317	114700	19990053	1898	1870	1898	1870	175
526	20250317	114600	19659031	1887	1887	1887	1887	0
527	20250317	114500	19659031	1887	1887	1887	1887	0
528	20250317	114400	19659031	1887	1887	1887	1887	0
529	20250317	114300	19659031	1887	1887	1887	1887	0
530	20250317	114200	19659031	1887	1887	1887	1887	0
531	20250317	114100	19659031	1887	1887	1887	1887	0
532	20250317	114000	19659031	1887	1887	1887	1887	0
533	20250317	113900	19659031	1887	1887	1887	1887	0
534	20250317	113800	19659031	1887	1887	1887	1887	0
535	20250317	113700	19659031	1887	1887	1887	1887	0
536	20250317	113600	19659031	1887	1887	1887	1887	0
537	20250317	113500	19659031	1887	1887	1887	1887	0
538	20250317	113400	19659031	1887	1887	1887	1887	0
539	20250317	113300	19659031	1887	1887	1887	1887	0
540	20250317	113200	19659031	1887	1887	1887	1887	0
541	20250317	113100	19659031	1887	1887	1887	1887	0
542	20250317	113000	19659031	1887	1887	1887	1887	0
543	20250317	112900	19659031	1887	1887	1887	1887	0
544	20250317	112800	19659031	1887	1887	1887	1887	0
545	20250317	112700	19659031	1887	1887	1887	1887	0
546	20250317	112600	19659031	1887	1887	1887	1887	0
547	20250317	112500	19659031	1887	1887	1887	1887	0
548	20250317	112400	19659031	1887	1887	1887	1887	10
549	20250317	112300	19640161	1886	1886	1886	1886	0
550	20250317	112200	19640161	1886	1886	1886	1886	0
551	20250317	112100	19640161	1886	1886	1886	1886	103
552	20250317	112000	19445903	1886	1886	1886	1886	0
553	20250317	111900	19445903	1886	1886	1886	1886	0
554	20250317	111800	19445903	1886	1886	1886	1886	0
555	20250317	111700	19445903	1886	1886	1886	1886	0
556	20250317	111600	19445903	1886	1886	1886	1886	0
557	20250317	111500	19445903	1886	1886	1886	1886	0
558	20250317	111400	19445903	1886	1886	1886	1886	2
559	20250317	111300	19442131	1870	1870	1870	1870	0
560	20250317	111200	19442131	1870	1870	1870	1870	0
561	20250317	111100	19442131	1870	1870	1870	1870	0
562	20250317	111000	19442131	1870	1870	1870	1870	0
563	20250317	110900	19442131	1870	1870	1870	1870	0
564	20250317	110800	19442131	1870	1870	1870	1870	0
565	20250317	110700	19442131	1870	1870	1870	1870	0
566	20250317	110600	19442131	1870	1870	1870	1870	0
567	20250317	110500	19442131	1870	1870	1870	1870	0
568	20250317	110400	19442131	1870	1870	1870	1870	0
569	20250317	110300	19442131	1870	1870	1870	1870	0
570	20250317	110200	19442131	1870	1870	1870	1870	0
571	20250317	110100	19442131	1870	1870	1870	1870	0
572	20250317	110000	19442131	1870	1875	1875	1870	3000
573	20250317	105900	13832070	1870	1870	1870	1870	0
574	20250317	105800	13832070	1870	1870	1870	1870	0
575	20250317	105700	13832070	1870	1870	1870	1870	0
576	20250317	105600	13832070	1870	1870	1870	1870	0
577	20250317	105500	13832070	1870	1870	1870	1870	0
578	20250317	105400	13832070	1870	1870	1870	1870	0
579	20250317	105300	13832070	1870	1870	1870	1870	0
580	20250317	105200	13832070	1870	1870	1870	1870	0
581	20250317	105100	13832070	1870	1870	1870	1870	0
582	20250317	105000	13832070	1870	1870	1870	1870	0
583	20250317	104900	13832070	1870	1870	1870	1870	0
584	20250317	104800	13832070	1870	1870	1870	1870	0
585	20250317	104700	13832070	1870	1870	1870	1870	0
586	20250317	104600	13832070	1870	1870	1870	1870	0
587	20250317	104500	13832070	1870	1870	1870	1870	0
588	20250317	104400	13832070	1870	1890	1890	1870	912
589	20250317	104300	12120603	1901	1901	1901	1901	0
590	20250317	104200	12120603	1901	1901	1901	1901	0
591	20250317	104100	12120603	1901	1901	1901	1901	0
592	20250317	104000	12120603	1901	1901	1901	1901	0
593	20250317	103900	12120603	1901	1901	1901	1901	0
594	20250317	103800	12120603	1901	1901	1901	1901	0
595	20250317	103700	12120603	1901	1901	1901	1901	0
596	20250317	103600	12120603	1901	1901	1901	1901	20
597	20250317	103500	12082583	1901	1901	1901	1901	0
598	20250317	103400	12082583	1901	1901	1901	1901	0
599	20250317	103300	12082583	1901	1901	1901	1901	0
600	20250317	103200	12082583	1901	1901	1901	1901	0
601	20250317	103100	12082583	1901	1901	1901	1901	0
602	20250317	103000	12082583	1901	1901	1901	1901	10
603	20250317	102900	12063573	1885	1885	1885	1885	0
604	20250317	102800	12063573	1885	1885	1885	1885	0
605	20250317	102700	12063573	1885	1885	1885	1885	0
606	20250317	102600	12063573	1885	1885	1885	1885	0
607	20250317	102500	12063573	1885	1885	1885	1885	0
608	20250317	102400	12063573	1885	1885	1885	1885	0
609	20250317	102300	12063573	1885	1885	1885	1885	0
610	20250317	102200	12063573	1885	1885	1885	1885	0
611	20250317	102100	12063573	1885	1885	1885	1885	0
612	20250317	102000	12063573	1885	1885	1885	1885	0
613	20250317	101900	12063573	1885	1885	1885	1885	0
614	20250317	101800	12063573	1885	1885	1885	1885	0
615	20250317	101700	12063573	1885	1885	1885	1885	0
616	20250317	101600	12063573	1885	1885	1885	1885	0
617	20250317	101500	12063573	1885	1885	1885	1885	0
618	20250317	101400	12063573	1885	1885	1885	1885	0
619	20250317	101300	12063573	1885	1885	1885	1885	0
620	20250317	101200	12063573	1885	1885	1885	1885	0
621	20250317	101100	12063573	1885	1885	1885	1885	0
622	20250317	101000	12063573	1885	1885	1885	1885	0
623	20250317	100900	12063573	1885	1885	1885	1885	0
624	20250317	100800	12063573	1885	1885	1885	1885	0
625	20250317	100700	12063573	1885	1885	1885	1885	0
626	20250317	100600	12063573	1885	1885	1885	1885	0
627	20250317	100500	12063573	1885	1885	1885	1885	0
628	20250317	100400	12063573	1885	1885	1885	1885	0
629	20250317	100300	12063573	1885	1885	1885	1885	0
630	20250317	100200	12063573	1885	1885	1885	1885	0
631	20250317	100100	12063573	1885	1885	1885	1885	0
632	20250317	100000	12063573	1885	1885	1885	1885	0
633	20250317	095900	12063573	1885	1885	1885	1885	0
634	20250317	095800	12063573	1885	1885	1885	1885	0
635	20250317	095700	12063573	1885	1885	1885	1885	0
636	20250317	095600	12063573	1885	1885	1885	1885	0
637	20250317	095500	12063573	1885	1885	1885	1885	0
638	20250317	095400	12063573	1885	1885	1885	1885	0
639	20250317	095300	12063573	1885	1885	1885	1885	0
640	20250317	095200	12063573	1885	1885	1885	1885	0
641	20250317	095100	12063573	1885	1885	1885	1885	0
642	20250317	095000	12063573	1885	1885	1885	1885	0
643	20250317	094900	12063573	1885	1885	1885	1885	0
644	20250317	094800	12063573	1885	1885	1885	1885	0
645	20250317	094700	12063573	1885	1885	1885	1885	0
646	20250317	094600	12063573	1885	1887	1887	1885	5460
647	20250317	094500	1770103	1888	1888	1888	1888	101
648	20250317	094400	1579415	1889	1889	1889	1889	33
649	20250317	094300	1517078	1889	1889	1889	1889	0
650	20250317	094200	1517078	1889	1889	1889	1889	1
651	20250317	094100	1515189	1889	1889	1889	1889	2
652	20250317	094000	1511411	1889	1889	1889	1889	0
653	20250317	093900	1511411	1889	1889	1889	1889	0
654	20250317	093800	1511411	1889	1889	1889	1889	0
655	20250317	093700	1511411	1889	1889	1889	1889	0
656	20250317	093600	1511411	1889	1889	1889	1889	0
657	20250317	093500	1511411	1889	1889	1889	1889	0
658	20250317	093400	1511411	1889	1889	1889	1889	1
659	20250317	093300	1509522	1882	1882	1882	1882	0
660	20250317	093200	1509522	1882	1882	1882	1882	0
661	20250317	093100	1509522	1882	1882	1882	1882	0
662	20250317	093000	1509522	1882	1889	1889	1882	567
663	20250317	092900	442390	1890	1890	1890	1890	0
664	20250317	092800	442390	1890	1890	1890	1890	0
665	20250317	092700	442390	1890	1899	1899	1890	139
666	20250317	092600	178941	1900	1900	1900	1900	0
667	20250317	092500	178941	1900	1904	1904	1900	61
668	20250317	092400	63031	1905	1905	1905	1905	1
669	20250317	092300	61126	1910	1910	1910	1910	0
670	20250317	092200	61126	1910	1910	1910	1910	0
671	20250317	092100	61126	1910	1910	1910	1910	0
672	20250317	092000	61126	1910	1910	1910	1910	0
673	20250317	091900	61126	1910	1910	1910	1910	10
674	20250317	091800	42026	1910	1910	1910	1910	0
675	20250317	091700	42026	1910	1910	1910	1910	0
676	20250317	091600	42026	1910	1910	1910	1910	0
677	20250317	091500	42026	1910	1910	1910	1910	0
678	20250317	091400	42026	1910	1910	1910	1910	0
679	20250317	091300	42026	1910	1910	1910	1910	0
680	20250317	091200	42026	1910	1910	1910	1910	10
681	20250317	091100	22926	1910	1910	1910	1910	10
682	20250317	091000	3826	1913	1913	1913	1913	0
683	20250317	090900	3826	1913	1913	1913	1913	0
684	20250317	090800	3826	1913	1913	1913	1913	0
685	20250317	090700	3826	1913	1913	1913	1913	0
686	20250317	090600	3826	1913	1913	1913	1913	1
687	20250317	090500	1913	1913	1913	1913	1913	0
688	20250317	090400	1913	1913	1913	1913	1913	0
689	20250317	090300	1913	1913	1913	1913	1913	0
690	20250317	090200	1913	1913	1913	1913	1913	0
691	20250317	090100	1913	1913	1913	1913	1913	1
692	20250317	090000	0	1895	1895	1895	1895	0