KissMeData/331380/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	212400	71161481	1871	1871	1871	1871	2010
3	20250320	212300	71161481	1871	1871	1871	1871	0
4	20250320	212200	71161481	1871	1871	1871	1871	0
5	20250320	212100	71161481	1871	1871	1871	1871	0
6	20250320	212000	71161481	1871	1871	1871	1871	0
7	20250320	211900	71161481	1871	1871	1871	1871	0
8	20250320	211800	71161481	1871	1871	1871	1871	0
9	20250320	211700	71161481	1871	1871	1871	1871	0
10	20250320	211600	71161481	1871	1871	1871	1871	0
11	20250320	211500	71161481	1871	1871	1871	1871	0
12	20250320	211400	71161481	1871	1871	1871	1871	0
13	20250320	211300	71161481	1871	1871	1871	1871	0
14	20250320	211200	71161481	1871	1871	1871	1871	0
15	20250320	211100	71161481	1871	1871	1871	1871	0
16	20250320	211000	71161481	1871	1871	1871	1871	0
17	20250320	210900	71161481	1871	1871	1871	1871	0
18	20250320	210800	71161481	1871	1871	1871	1871	0
19	20250320	210700	71161481	1871	1871	1871	1871	0
20	20250320	210600	71161481	1871	1871	1871	1871	0
21	20250320	210500	71161481	1871	1871	1871	1871	0
22	20250320	210400	71161481	1871	1871	1871	1871	0
23	20250320	210300	71161481	1871	1871	1871	1871	0
24	20250320	210200	71161481	1871	1871	1871	1871	0
25	20250320	210100	71161481	1871	1871	1871	1871	0
26	20250320	210000	71161481	1871	1871	1871	1871	0
27	20250320	205900	71161481	1871	1871	1871	1871	0
28	20250320	205800	71161481	1871	1871	1871	1871	0
29	20250320	205700	71161481	1871	1871	1871	1871	0
30	20250320	205600	71161481	1871	1871	1871	1871	0
31	20250320	205500	71161481	1871	1871	1871	1871	0
32	20250320	205400	71161481	1871	1871	1871	1871	2010
33	20250320	205300	71161481	1871	1871	1871	1871	0
34	20250320	205200	71161481	1871	1871	1871	1871	0
35	20250320	205100	71161481	1871	1871	1871	1871	0
36	20250320	205000	71161481	1871	1871	1871	1871	0
37	20250320	204900	71161481	1871	1871	1871	1871	0
38	20250320	204800	71161481	1871	1871	1871	1871	0
39	20250320	204700	71161481	1871	1871	1871	1871	0
40	20250320	204600	71161481	1871	1871	1871	1871	0
41	20250320	204500	71161481	1871	1871	1871	1871	0
42	20250320	204400	71161481	1871	1871	1871	1871	0
43	20250320	204300	71161481	1871	1871	1871	1871	0
44	20250320	204200	71161481	1871	1871	1871	1871	0
45	20250320	204100	71161481	1871	1871	1871	1871	0
46	20250320	204000	71161481	1871	1871	1871	1871	0
47	20250320	203900	71161481	1871	1871	1871	1871	0
48	20250320	203800	71161481	1871	1871	1871	1871	0
49	20250320	203700	71161481	1871	1871	1871	1871	0
50	20250320	203600	71161481	1871	1871	1871	1871	0
51	20250320	203500	71161481	1871	1871	1871	1871	0
52	20250320	203400	71161481	1871	1871	1871	1871	0
53	20250320	203300	71161481	1871	1871	1871	1871	0
54	20250320	203200	71161481	1871	1871	1871	1871	0
55	20250320	203100	71161481	1871	1871	1871	1871	0
56	20250320	203000	71161481	1871	1871	1871	1871	0
57	20250320	202900	71161481	1871	1871	1871	1871	0
58	20250320	202800	71161481	1871	1871	1871	1871	0
59	20250320	202700	71161481	1871	1871	1871	1871	0
60	20250320	202600	71161481	1871	1871	1871	1871	0
61	20250320	202500	71161481	1871	1871	1871	1871	0
62	20250320	202400	71161481	1871	1871	1871	1871	2010
63	20250320	202300	71161481	1871	1871	1871	1871	0
64	20250320	202200	71161481	1871	1871	1871	1871	0
65	20250320	202100	71161481	1871	1871	1871	1871	0
66	20250320	202000	71161481	1871	1871	1871	1871	0
67	20250320	201900	71161481	1871	1871	1871	1871	0
68	20250320	201800	71161481	1871	1871	1871	1871	0
69	20250320	201700	71161481	1871	1871	1871	1871	0
70	20250320	201600	71161481	1871	1871	1871	1871	0
71	20250320	201500	71161481	1871	1871	1871	1871	0
72	20250320	201400	71161481	1871	1871	1871	1871	0
73	20250320	201300	71161481	1871	1871	1871	1871	0
74	20250320	201200	71161481	1871	1871	1871	1871	0
75	20250320	201100	71161481	1871	1871	1871	1871	0
76	20250320	201000	71161481	1871	1871	1871	1871	0
77	20250320	200900	71161481	1871	1871	1871	1871	0
78	20250320	200800	71161481	1871	1871	1871	1871	0
79	20250320	200700	71161481	1871	1871	1871	1871	0
80	20250320	200600	71161481	1871	1871	1871	1871	0
81	20250320	200500	71161481	1871	1871	1871	1871	0
82	20250320	200400	71161481	1871	1871	1871	1871	0
83	20250320	200300	71161481	1871	1871	1871	1871	0
84	20250320	200200	71161481	1871	1871	1871	1871	0
85	20250320	200100	71161481	1871	1871	1871	1871	0
86	20250320	200000	71161481	1871	1871	1871	1871	0
87	20250320	195900	71161481	1871	1871	1871	1871	0
88	20250320	195800	71161481	1871	1871	1871	1871	0
89	20250320	195700	71161481	1871	1871	1871	1871	0
90	20250320	195600	71161481	1871	1871	1871	1871	0
91	20250320	195500	71161481	1871	1871	1871	1871	0
92	20250320	195400	71161481	1871	1871	1871	1871	2010
93	20250320	195300	71161481	1871	1871	1871	1871	0
94	20250320	195200	71161481	1871	1871	1871	1871	0
95	20250320	195100	71161481	1871	1871	1871	1871	0
96	20250320	195000	71161481	1871	1871	1871	1871	0
97	20250320	194900	71161481	1871	1871	1871	1871	0
98	20250320	194800	71161481	1871	1871	1871	1871	0
99	20250320	194700	71161481	1871	1871	1871	1871	0
100	20250320	194600	71161481	1871	1871	1871	1871	0
101	20250320	194500	71161481	1871	1871	1871	1871	0
102	20250320	194400	71161481	1871	1871	1871	1871	0
103	20250320	194300	71161481	1871	1871	1871	1871	0
104	20250320	194200	71161481	1871	1871	1871	1871	0
105	20250320	194100	71161481	1871	1871	1871	1871	0
106	20250320	194000	71161481	1871	1871	1871	1871	0
107	20250320	193900	71161481	1871	1871	1871	1871	0
108	20250320	193800	71161481	1871	1871	1871	1871	0
109	20250320	193700	71161481	1871	1871	1871	1871	0
110	20250320	193600	71161481	1871	1871	1871	1871	0
111	20250320	193500	71161481	1871	1871	1871	1871	0
112	20250320	193400	71161481	1871	1871	1871	1871	0
113	20250320	193300	71161481	1871	1871	1871	1871	0
114	20250320	193200	71161481	1871	1871	1871	1871	0
115	20250320	193100	71161481	1871	1871	1871	1871	0
116	20250320	193000	71161481	1871	1871	1871	1871	0
117	20250320	192900	71161481	1871	1871	1871	1871	0
118	20250320	192800	71161481	1871	1871	1871	1871	0
119	20250320	192700	71161481	1871	1871	1871	1871	0
120	20250320	192600	71161481	1871	1871	1871	1871	0
121	20250320	192500	71161481	1871	1871	1871	1871	0
122	20250320	192400	71161481	1871	1871	1871	1871	2010
123	20250320	192300	71161481	1871	1871	1871	1871	0
124	20250320	192200	71161481	1871	1871	1871	1871	0
125	20250320	192100	71161481	1871	1871	1871	1871	0
126	20250320	192000	71161481	1871	1871	1871	1871	0
127	20250320	191900	71161481	1871	1871	1871	1871	0
128	20250320	191800	71161481	1871	1871	1871	1871	0
129	20250320	191700	71161481	1871	1871	1871	1871	0
130	20250320	191600	71161481	1871	1871	1871	1871	0
131	20250320	191500	71161481	1871	1871	1871	1871	0
132	20250320	191400	71161481	1871	1871	1871	1871	0
133	20250320	191300	71161481	1871	1871	1871	1871	0
134	20250320	191200	71161481	1871	1871	1871	1871	0
135	20250320	191100	71161481	1871	1871	1871	1871	0
136	20250320	191000	71161481	1871	1871	1871	1871	0
137	20250320	190900	71161481	1871	1871	1871	1871	0
138	20250320	190800	71161481	1871	1871	1871	1871	0
139	20250320	190700	71161481	1871	1871	1871	1871	0
140	20250320	190600	71161481	1871	1871	1871	1871	0
141	20250320	190500	71161481	1871	1871	1871	1871	0
142	20250320	190400	71161481	1871	1871	1871	1871	0
143	20250320	190300	71161481	1871	1871	1871	1871	0
144	20250320	190200	71161481	1871	1871	1871	1871	0
145	20250320	190100	71161481	1871	1871	1871	1871	0
146	20250320	190000	71161481	1871	1871	1871	1871	0
147	20250320	185900	71161481	1871	1871	1871	1871	0
148	20250320	185800	71161481	1871	1871	1871	1871	0
149	20250320	185700	71161481	1871	1871	1871	1871	0
150	20250320	185600	71161481	1871	1871	1871	1871	0
151	20250320	185500	71161481	1871	1871	1871	1871	0
152	20250320	185400	71161481	1871	1871	1871	1871	2010
153	20250320	185300	71161481	1871	1871	1871	1871	0
154	20250320	185200	71161481	1871	1871	1871	1871	0
155	20250320	185100	71161481	1871	1871	1871	1871	0
156	20250320	185000	71161481	1871	1871	1871	1871	0
157	20250320	184900	71161481	1871	1871	1871	1871	0
158	20250320	184800	71161481	1871	1871	1871	1871	0
159	20250320	184700	71161481	1871	1871	1871	1871	0
160	20250320	184600	71161481	1871	1871	1871	1871	0
161	20250320	184500	71161481	1871	1871	1871	1871	0
162	20250320	184400	71161481	1871	1871	1871	1871	0
163	20250320	184300	71161481	1871	1871	1871	1871	0
164	20250320	184200	71161481	1871	1871	1871	1871	0
165	20250320	184100	71161481	1871	1871	1871	1871	0
166	20250320	184000	71161481	1871	1871	1871	1871	0
167	20250320	183900	71161481	1871	1871	1871	1871	0
168	20250320	183800	71161481	1871	1871	1871	1871	0
169	20250320	183700	71161481	1871	1871	1871	1871	0
170	20250320	183600	71161481	1871	1871	1871	1871	0
171	20250320	183500	71161481	1871	1871	1871	1871	0
172	20250320	183400	71161481	1871	1871	1871	1871	0
173	20250320	183300	71161481	1871	1871	1871	1871	0
174	20250320	183200	71161481	1871	1871	1871	1871	0
175	20250320	183100	71161481	1871	1871	1871	1871	0
176	20250320	183000	71161481	1871	1871	1871	1871	0
177	20250320	182900	71161481	1871	1871	1871	1871	0
178	20250320	182800	71161481	1871	1871	1871	1871	0
179	20250320	182700	71161481	1871	1871	1871	1871	0
180	20250320	182600	71161481	1871	1871	1871	1871	0
181	20250320	182500	71161481	1871	1871	1871	1871	0
182	20250320	182400	71161481	1871	1871	1871	1871	2010
183	20250320	182300	71161481	1871	1871	1871	1871	0
184	20250320	182200	71161481	1871	1871	1871	1871	0
185	20250320	182100	71161481	1871	1871	1871	1871	0
186	20250320	182000	71161481	1871	1871	1871	1871	0
187	20250320	181900	71161481	1871	1871	1871	1871	0
188	20250320	181800	71161481	1871	1871	1871	1871	0
189	20250320	181700	71161481	1871	1871	1871	1871	0
190	20250320	181600	71161481	1871	1871	1871	1871	0
191	20250320	181500	71161481	1871	1871	1871	1871	0
192	20250320	181400	71161481	1871	1871	1871	1871	0
193	20250320	181300	71161481	1871	1871	1871	1871	0
194	20250320	181200	71161481	1871	1871	1871	1871	0
195	20250320	181100	71161481	1871	1871	1871	1871	0
196	20250320	181000	71161481	1871	1871	1871	1871	0
197	20250320	180900	71161481	1871	1871	1871	1871	0
198	20250320	180800	71161481	1871	1871	1871	1871	0
199	20250320	180700	71161481	1871	1871	1871	1871	0
200	20250320	180600	71161481	1871	1871	1871	1871	0
201	20250320	180500	71161481	1871	1871	1871	1871	0
202	20250320	180400	71161481	1871	1871	1871	1871	0
203	20250320	180300	71161481	1871	1871	1871	1871	0
204	20250320	180200	71161481	1871	1871	1871	1871	0
205	20250320	180100	71161481	1871	1871	1871	1871	0
206	20250320	180000	71161481	1871	1871	1871	1871	0
207	20250320	175900	71161481	1871	1871	1871	1871	0
208	20250320	175800	71161481	1871	1871	1871	1871	0
209	20250320	175700	71161481	1871	1871	1871	1871	0
210	20250320	175600	71161481	1871	1871	1871	1871	0
211	20250320	175500	71161481	1871	1871	1871	1871	0
212	20250320	175400	71161481	1871	1871	1871	1871	2010
213	20250320	175300	71161481	1871	1871	1871	1871	0
214	20250320	175200	71161481	1871	1871	1871	1871	0
215	20250320	175100	71161481	1871	1871	1871	1871	0
216	20250320	175000	71161481	1871	1871	1871	1871	0
217	20250320	174900	71161481	1871	1871	1871	1871	0
218	20250320	174800	71161481	1871	1871	1871	1871	0
219	20250320	174700	71161481	1871	1871	1871	1871	0
220	20250320	174600	71161481	1871	1871	1871	1871	0
221	20250320	174500	71161481	1871	1871	1871	1871	0
222	20250320	174400	71161481	1871	1871	1871	1871	0
223	20250320	174300	71161481	1871	1871	1871	1871	0
224	20250320	174200	71161481	1871	1871	1871	1871	0
225	20250320	174100	71161481	1871	1871	1871	1871	0
226	20250320	174000	71161481	1871	1871	1871	1871	0
227	20250320	173900	71161481	1871	1871	1871	1871	0
228	20250320	173800	71161481	1871	1871	1871	1871	0
229	20250320	173700	71161481	1871	1871	1871	1871	0
230	20250320	173600	71161481	1871	1871	1871	1871	0
231	20250320	173500	71161481	1871	1871	1871	1871	0
232	20250320	173400	71161481	1871	1871	1871	1871	0
233	20250320	173300	71161481	1871	1871	1871	1871	0
234	20250320	173200	71161481	1871	1871	1871	1871	0
235	20250320	173100	71161481	1871	1871	1871	1871	0
236	20250320	173000	71161481	1871	1871	1871	1871	0
237	20250320	172900	71161481	1871	1871	1871	1871	0
238	20250320	172800	71161481	1871	1871	1871	1871	0
239	20250320	172700	71161481	1871	1871	1871	1871	0
240	20250320	172600	71161481	1871	1871	1871	1871	0
241	20250320	172500	71161481	1871	1871	1871	1871	0
242	20250320	172400	71161481	1871	1871	1871	1871	2010
243	20250320	172300	71161481	1871	1871	1871	1871	0
244	20250320	172200	71161481	1871	1871	1871	1871	0
245	20250320	172100	71161481	1871	1871	1871	1871	0
246	20250320	172000	71161481	1871	1871	1871	1871	0
247	20250320	171900	71161481	1871	1871	1871	1871	0
248	20250320	171800	71161481	1871	1871	1871	1871	0
249	20250320	171700	71161481	1871	1871	1871	1871	0
250	20250320	171600	71161481	1871	1871	1871	1871	0
251	20250320	171500	71161481	1871	1871	1871	1871	0
252	20250320	171400	71161481	1871	1871	1871	1871	0
253	20250320	171300	71161481	1871	1871	1871	1871	0
254	20250320	171200	71161481	1871	1871	1871	1871	0
255	20250320	171100	71161481	1871	1871	1871	1871	0
256	20250320	171000	71161481	1871	1871	1871	1871	0
257	20250320	170900	71161481	1871	1871	1871	1871	0
258	20250320	170800	71161481	1871	1871	1871	1871	0
259	20250320	170700	71161481	1871	1871	1871	1871	0
260	20250320	170600	71161481	1871	1871	1871	1871	0
261	20250320	170500	71161481	1871	1871	1871	1871	0
262	20250320	170400	71161481	1871	1871	1871	1871	0
263	20250320	170300	71161481	1871	1871	1871	1871	0
264	20250320	170200	71161481	1871	1871	1871	1871	0
265	20250320	170100	71161481	1871	1871	1871	1871	0
266	20250320	170000	71161481	1871	1871	1871	1871	0
267	20250320	165900	71161481	1871	1871	1871	1871	0
268	20250320	165800	71161481	1871	1871	1871	1871	0
269	20250320	165700	71161481	1871	1871	1871	1871	0
270	20250320	165600	71161481	1871	1871	1871	1871	0
271	20250320	165500	71161481	1871	1871	1871	1871	0
272	20250320	165400	71161481	1871	1871	1871	1871	2010
273	20250320	165300	71161481	1871	1871	1871	1871	0
274	20250320	165200	71161481	1871	1871	1871	1871	0
275	20250320	165100	71161481	1871	1871	1871	1871	0
276	20250320	165000	71161481	1871	1871	1871	1871	0
277	20250320	164900	71161481	1871	1871	1871	1871	0
278	20250320	164800	71161481	1871	1871	1871	1871	0
279	20250320	164700	71161481	1871	1871	1871	1871	0
280	20250320	164600	71161481	1871	1871	1871	1871	0
281	20250320	164500	71161481	1871	1871	1871	1871	0
282	20250320	164400	71161481	1871	1871	1871	1871	0
283	20250320	164300	71161481	1871	1871	1871	1871	0
284	20250320	164200	71161481	1871	1871	1871	1871	0
285	20250320	164100	71161481	1871	1871	1871	1871	0
286	20250320	164000	71161481	1871	1871	1871	1871	0
287	20250320	163900	71161481	1871	1871	1871	1871	0
288	20250320	163800	71161481	1871	1871	1871	1871	0
289	20250320	163700	71161481	1871	1871	1871	1871	0
290	20250320	163600	71161481	1871	1871	1871	1871	0
291	20250320	163500	71161481	1871	1871	1871	1871	0
292	20250320	163400	71161481	1871	1871	1871	1871	0
293	20250320	163300	71161481	1871	1871	1871	1871	0
294	20250320	163200	71161481	1871	1871	1871	1871	0
295	20250320	163100	71161481	1871	1871	1871	1871	0
296	20250320	163000	71161481	1871	1871	1871	1871	0
297	20250320	162900	71161481	1871	1871	1871	1871	0
298	20250320	162800	71161481	1871	1871	1871	1871	0
299	20250320	162700	71161481	1871	1871	1871	1871	0
300	20250320	162600	71161481	1871	1871	1871	1871	0
301	20250320	162500	71161481	1871	1871	1871	1871	0
302	20250320	162400	71161481	1871	1871	1871	1871	2010
303	20250320	162300	71161481	1871	1871	1871	1871	0
304	20250320	162200	71161481	1871	1871	1871	1871	0
305	20250320	162100	71161481	1871	1871	1871	1871	0
306	20250320	162000	71161481	1871	1871	1871	1871	0
307	20250320	161900	71161481	1871	1871	1871	1871	0
308	20250320	161800	71161481	1871	1871	1871	1871	0
309	20250320	161700	71161481	1871	1871	1871	1871	0
310	20250320	161600	71161481	1871	1871	1871	1871	0
311	20250320	161500	71161481	1871	1871	1871	1871	0
312	20250320	161400	71161481	1871	1871	1871	1871	0
313	20250320	161300	71161481	1871	1871	1871	1871	0
314	20250320	161200	71161481	1871	1871	1871	1871	0
315	20250320	161100	71161481	1871	1871	1871	1871	0
316	20250320	161000	71161481	1871	1871	1871	1871	0
317	20250320	160900	71161481	1871	1871	1871	1871	0
318	20250320	160800	71161481	1871	1871	1871	1871	0
319	20250320	160700	71161481	1871	1871	1871	1871	0
320	20250320	160600	71161481	1871	1871	1871	1871	0
321	20250320	160500	71161481	1871	1871	1871	1871	0
322	20250320	160400	71161481	1871	1871	1871	1871	0
323	20250320	160300	71161481	1871	1871	1871	1871	0
324	20250320	160200	71161481	1871	1871	1871	1871	0
325	20250320	160100	71161481	1871	1871	1871	1871	0
326	20250320	160000	71161481	1871	1871	1871	1871	0
327	20250320	155900	71161481	1871	1871	1871	1871	0
328	20250320	155800	71161481	1871	1871	1871	1871	0
329	20250320	155700	71161481	1871	1871	1871	1871	0
330	20250320	155600	71161481	1871	1871	1871	1871	0
331	20250320	155500	71161481	1871	1871	1871	1871	0
332	20250320	155400	71161481	1871	1871	1871	1871	2010
333	20250320	155300	71161481	1871	1871	1871	1871	0
334	20250320	155200	71161481	1871	1871	1871	1871	0
335	20250320	155100	71161481	1871	1871	1871	1871	0
336	20250320	155000	71161481	1871	1871	1871	1871	0
337	20250320	154900	71161481	1871	1871	1871	1871	0
338	20250320	154800	71161481	1871	1871	1871	1871	0
339	20250320	154700	71161481	1871	1871	1871	1871	0
340	20250320	154600	71161481	1871	1871	1871	1871	0
341	20250320	154500	71161481	1871	1871	1871	1871	0
342	20250320	154400	71161481	1871	1871	1871	1871	0
343	20250320	154300	71161481	1871	1871	1871	1871	0
344	20250320	154200	71161481	1871	1871	1871	1871	0
345	20250320	154100	71161481	1871	1871	1871	1871	0
346	20250320	154000	71161481	1871	1871	1871	1871	0
347	20250320	153900	71161481	1871	1871	1871	1871	0
348	20250320	153800	71161481	1871	1871	1871	1871	0
349	20250320	153700	71161481	1871	1871	1871	1871	0
350	20250320	153600	71161481	1871	1871	1871	1871	0
351	20250320	153500	71161481	1871	1871	1871	1871	0
352	20250320	153400	71161481	1871	1871	1871	1871	0
353	20250320	153300	71161481	1871	1871	1871	1871	0
354	20250320	153200	71161481	1871	1871	1871	1871	0
355	20250320	153100	71161481	1871	1871	1871	1871	0
356	20250320	153000	71161481	1871	1871	1871	1871	2010
357	20250320	152900	67400771	1878	1878	1878	1878	0
358	20250320	152800	67400771	1878	1878	1878	1878	0
359	20250320	152700	67400771	1878	1878	1878	1878	0
360	20250320	152600	67400771	1878	1878	1878	1878	0
361	20250320	152500	67400771	1878	1878	1878	1878	0
362	20250320	152400	67400771	1878	1878	1878	1878	0
363	20250320	152300	67400771	1878	1878	1878	1878	0
364	20250320	152200	67400771	1878	1878	1878	1878	0
365	20250320	152100	67400771	1878	1878	1878	1878	0
366	20250320	152000	67400771	1878	1878	1878	1878	0
367	20250320	151900	67400771	1878	1878	1878	1878	57
368	20250320	151800	67293725	1879	1879	1879	1879	0
369	20250320	151700	67293725	1879	1879	1879	1879	0
370	20250320	151600	67293725	1879	1879	1879	1879	0
371	20250320	151500	67293725	1879	1877	1879	1877	100
372	20250320	151400	67105953	1877	1877	1877	1877	0
373	20250320	151300	67105953	1877	1875	1877	1875	948
374	20250320	151200	65328433	1876	1875	1876	1875	630
375	20250320	151100	64146563	1876	1876	1876	1876	0
376	20250320	151000	64146563	1876	1876	1876	1876	0
377	20250320	150900	64146563	1876	1876	1876	1876	0
378	20250320	150800	64146563	1876	1876	1876	1876	0
379	20250320	150700	64146563	1876	1876	1876	1876	100
380	20250320	150600	63958963	1876	1876	1876	1876	10
381	20250320	150500	63940203	1875	1865	1876	1865	600
382	20250320	150400	62818322	1865	1865	1865	1865	400
383	20250320	150300	62072322	1865	1865	1865	1865	0
384	20250320	150200	62072322	1865	1865	1865	1865	20
385	20250320	150100	62035022	1870	1867	1870	1861	719
386	20250320	150000	60694069	1877	1877	1877	1877	5
387	20250320	145900	60684684	1869	1869	1869	1869	0
388	20250320	145800	60684684	1869	1869	1869	1869	0
389	20250320	145700	60684684	1869	1876	1876	1869	1062
390	20250320	145600	58696037	1879	1879	1879	1879	0
391	20250320	145500	58696037	1879	1879	1879	1879	0
392	20250320	145400	58696037	1879	1879	1879	1879	0
393	20250320	145300	58696037	1879	1879	1879	1879	0
394	20250320	145200	58696037	1879	1879	1879	1879	0
395	20250320	145100	58696037	1879	1879	1879	1879	0
396	20250320	145000	58696037	1879	1879	1879	1879	0
397	20250320	144900	58696037	1879	1879	1879	1879	0
398	20250320	144800	58696037	1879	1879	1879	1879	0
399	20250320	144700	58696037	1879	1879	1879	1879	0
400	20250320	144600	58696037	1879	1879	1879	1879	0
401	20250320	144500	58696037	1879	1879	1879	1879	0
402	20250320	144400	58696037	1879	1879	1879	1879	0
403	20250320	144300	58696037	1879	1879	1879	1879	0
404	20250320	144200	58696037	1879	1879	1879	1879	0
405	20250320	144100	58696037	1879	1879	1879	1879	0
406	20250320	144000	58696037	1879	1879	1879	1879	0
407	20250320	143900	58696037	1879	1879	1879	1879	0
408	20250320	143800	58696037	1879	1879	1879	1879	0
409	20250320	143700	58696037	1879	1879	1879	1879	0
410	20250320	143600	58696037	1879	1879	1879	1879	0
411	20250320	143500	58696037	1879	1879	1879	1879	0
412	20250320	143400	58696037	1879	1879	1879	1879	5
413	20250320	143300	58686642	1876	1876	1876	1876	0
414	20250320	143200	58686642	1876	1876	1876	1876	99
415	20250320	143100	58500918	1876	1876	1876	1876	0
416	20250320	143000	58500918	1876	1876	1876	1876	0
417	20250320	142900	58500918	1876	1876	1876	1876	1
418	20250320	142800	58499042	1870	1870	1870	1870	1000
419	20250320	142700	56629042	1877	1877	1877	1877	0
420	20250320	142600	56629042	1877	1877	1877	1877	0
421	20250320	142500	56629042	1877	1877	1877	1877	0
422	20250320	142400	56629042	1877	1877	1877	1877	0
423	20250320	142300	56629042	1877	1877	1877	1877	0
424	20250320	142200	56629042	1877	1877	1877	1877	0
425	20250320	142100	56629042	1877	1877	1877	1877	0
426	20250320	142000	56629042	1877	1877	1877	1877	5
427	20250320	141900	56619657	1868	1868	1868	1868	1
428	20250320	141800	56617789	1879	1879	1879	1879	0
429	20250320	141700	56617789	1879	1879	1879	1879	0
430	20250320	141600	56617789	1879	1879	1879	1879	0
431	20250320	141500	56617789	1879	1879	1879	1879	0
432	20250320	141400	56617789	1879	1879	1879	1879	0
433	20250320	141300	56617789	1879	1879	1879	1879	0
434	20250320	141200	56617789	1879	1879	1879	1879	0
435	20250320	141100	56617789	1879	1879	1879	1879	0
436	20250320	141000	56617789	1879	1879	1879	1879	0
437	20250320	140900	56617789	1879	1879	1879	1879	0
438	20250320	140800	56617789	1879	1879	1879	1879	0
439	20250320	140700	56617789	1879	1879	1879	1879	0
440	20250320	140600	56617789	1879	1879	1879	1879	0
441	20250320	140500	56617789	1879	1876	1879	1876	4
442	20250320	140400	56610279	1875	1870	1875	1870	8
443	20250320	140300	56595304	1870	1870	1870	1870	0
444	20250320	140200	56595304	1870	1870	1870	1870	1
445	20250320	140100	56593434	1870	1870	1870	1870	282
446	20250320	140000	56066094	1870	1870	1870	1870	0
447	20250320	135900	56066094	1870	1870	1870	1870	0
448	20250320	135800	56066094	1870	1870	1870	1870	0
449	20250320	135700	56066094	1870	1870	1870	1870	0
450	20250320	135600	56066094	1870	1870	1870	1870	10
451	20250320	135500	56047394	1870	1870	1870	1870	0
452	20250320	135400	56047394	1870	1870	1870	1870	0
453	20250320	135300	56047394	1870	1870	1870	1870	0
454	20250320	135200	56047394	1870	1870	1870	1870	0
455	20250320	135100	56047394	1870	1870	1870	1870	0
456	20250320	135000	56047394	1870	1870	1870	1870	0
457	20250320	134900	56047394	1870	1870	1870	1870	0
458	20250320	134800	56047394	1870	1870	1870	1870	0
459	20250320	134700	56047394	1870	1870	1870	1870	0
460	20250320	134600	56047394	1870	1870	1870	1870	0
461	20250320	134500	56047394	1870	1870	1870	1870	5
462	20250320	134400	56038044	1868	1868	1868	1868	0
463	20250320	134300	56038044	1868	1868	1868	1868	0
464	20250320	134200	56038044	1868	1868	1868	1868	220
465	20250320	134100	55627084	1879	1879	1879	1879	0
466	20250320	134000	55627084	1879	1879	1879	1879	0
467	20250320	133900	55627084	1879	1879	1879	1879	0
468	20250320	133800	55627084	1879	1879	1879	1879	0
469	20250320	133700	55627084	1879	1879	1879	1879	0
470	20250320	133600	55627084	1879	1879	1879	1879	0
471	20250320	133500	55627084	1879	1879	1879	1879	0
472	20250320	133400	55627084	1879	1879	1879	1879	0
473	20250320	133300	55627084	1879	1879	1879	1879	0
474	20250320	133200	55627084	1879	1879	1879	1879	0
475	20250320	133100	55627084	1879	1879	1879	1879	0
476	20250320	133000	55627084	1879	1879	1879	1879	0
477	20250320	132900	55627084	1879	1879	1879	1879	5
478	20250320	132800	55617689	1868	1868	1868	1868	0
479	20250320	132700	55617689	1868	1868	1868	1868	0
480	20250320	132600	55617689	1868	1868	1868	1868	0
481	20250320	132500	55617689	1868	1868	1868	1868	0
482	20250320	132400	55617689	1868	1868	1868	1868	0
483	20250320	132300	55617689	1868	1868	1868	1860	2272
484	20250320	132200	51384797	1868	1867	1868	1866	363
485	20250320	132100	50707377	1867	1868	1868	1867	103
486	20250320	132000	50515074	1868	1868	1868	1868	0
487	20250320	131900	50515074	1868	1868	1868	1868	63
488	20250320	131800	50397390	1868	1869	1869	1868	800
489	20250320	131700	48902989	1869	1869	1869	1869	4
490	20250320	131600	48895513	1881	1881	1881	1881	0
491	20250320	131500	48895513	1881	1881	1881	1881	0
492	20250320	131400	48895513	1881	1881	1881	1881	0
493	20250320	131300	48895513	1881	1881	1881	1881	0
494	20250320	131200	48895513	1881	1881	1881	1881	0
495	20250320	131100	48895513	1881	1881	1881	1881	5
496	20250320	131000	48886108	1870	1870	1870	1870	177
497	20250320	130900	48555118	1870	1870	1870	1870	223
498	20250320	130800	48138108	1882	1882	1882	1882	0
499	20250320	130700	48138108	1882	1882	1882	1882	0
500	20250320	130600	48138108	1882	1882	1882	1882	0
501	20250320	130500	48138108	1882	1882	1882	1882	0
502	20250320	130400	48138108	1882	1882	1882	1882	0
503	20250320	130300	48138108	1882	1882	1882	1882	0
504	20250320	130200	48138108	1882	1882	1882	1882	0
505	20250320	130100	48138108	1882	1882	1882	1882	0
506	20250320	130000	48138108	1882	1882	1882	1882	0
507	20250320	125900	48138108	1882	1882	1882	1882	0
508	20250320	125800	48138108	1882	1882	1882	1882	100
509	20250320	125700	47949908	1882	1882	1882	1882	0
510	20250320	125600	47949908	1882	1882	1882	1882	0
511	20250320	125500	47949908	1882	1882	1882	1882	27
512	20250320	125400	47899094	1882	1882	1882	1882	0
513	20250320	125300	47899094	1882	1882	1882	1882	52
514	20250320	125200	47801230	1882	1882	1882	1882	5
515	20250320	125100	47791820	1869	1869	1869	1869	0
516	20250320	125000	47791820	1869	1869	1869	1869	0
517	20250320	124900	47791820	1869	1869	1869	1869	0
518	20250320	124800	47791820	1869	1869	1869	1869	1000
519	20250320	124700	45922820	1868	1868	1868	1868	0
520	20250320	124600	45922820	1868	1868	1868	1868	0
521	20250320	124500	45922820	1868	1869	1869	1868	493
522	20250320	124400	45001840	1885	1885	1885	1885	0
523	20250320	124300	45001840	1885	1885	1885	1885	0
524	20250320	124200	45001840	1885	1885	1885	1885	0
525	20250320	124100	45001840	1885	1885	1885	1885	0
526	20250320	124000	45001840	1885	1885	1885	1885	0
527	20250320	123900	45001840	1885	1885	1885	1885	1000
528	20250320	123800	43116840	1885	1885	1885	1885	0
529	20250320	123700	43116840	1885	1885	1885	1885	0
530	20250320	123600	43116840	1885	1885	1885	1885	0
531	20250320	123500	43116840	1885	1885	1885	1885	0
532	20250320	123400	43116840	1885	1885	1885	1885	0
533	20250320	123300	43116840	1885	1885	1885	1885	0
534	20250320	123200	43116840	1885	1885	1885	1885	0
535	20250320	123100	43116840	1885	1885	1885	1885	0
536	20250320	123000	43116840	1885	1885	1885	1885	0
537	20250320	122900	43116840	1885	1885	1885	1885	0
538	20250320	122800	43116840	1885	1885	1885	1885	11
539	20250320	122700	43096105	1885	1885	1885	1885	0
540	20250320	122600	43096105	1885	1885	1885	1885	0
541	20250320	122500	43096105	1885	1885	1885	1885	0
542	20250320	122400	43096105	1885	1885	1885	1885	0
543	20250320	122300	43096105	1885	1885	1885	1885	0
544	20250320	122200	43096105	1885	1885	1885	1885	0
545	20250320	122100	43096105	1885	1885	1885	1885	0
546	20250320	122000	43096105	1885	1885	1885	1885	0
547	20250320	121900	43096105	1885	1885	1885	1885	0
548	20250320	121800	43096105	1885	1885	1885	1885	0
549	20250320	121700	43096105	1885	1885	1885	1885	0
550	20250320	121600	43096105	1885	1885	1885	1885	0
551	20250320	121500	43096105	1885	1885	1885	1885	0
552	20250320	121400	43096105	1885	1885	1885	1885	0
553	20250320	121300	43096105	1885	1885	1885	1885	0
554	20250320	121200	43096105	1885	1885	1885	1885	0
555	20250320	121100	43096105	1885	1885	1885	1885	0
556	20250320	121000	43096105	1885	1885	1885	1885	0
557	20250320	120900	43096105	1885	1885	1885	1885	0
558	20250320	120800	43096105	1885	1885	1885	1885	0
559	20250320	120700	43096105	1885	1885	1885	1885	0
560	20250320	120600	43096105	1885	1885	1885	1885	0
561	20250320	120500	43096105	1885	1885	1885	1885	0
562	20250320	120400	43096105	1885	1885	1885	1885	0
563	20250320	120300	43096105	1885	1885	1885	1885	0
564	20250320	120200	43096105	1885	1885	1885	1885	0
565	20250320	120100	43096105	1885	1871	1885	1866	778
566	20250320	120000	41643181	1885	1885	1885	1885	0
567	20250320	115900	41643181	1885	1885	1885	1885	0
568	20250320	115800	41643181	1885	1885	1885	1885	0
569	20250320	115700	41643181	1885	1885	1885	1885	0
570	20250320	115600	41643181	1885	1885	1885	1885	0
571	20250320	115500	41643181	1885	1885	1885	1885	0
572	20250320	115400	41643181	1885	1885	1885	1885	0
573	20250320	115300	41643181	1885	1885	1885	1885	0
574	20250320	115200	41643181	1885	1885	1885	1885	0
575	20250320	115100	41643181	1885	1885	1885	1885	0
576	20250320	115000	41643181	1885	1885	1885	1885	0
577	20250320	114900	41643181	1885	1885	1885	1885	0
578	20250320	114800	41643181	1885	1885	1885	1885	0
579	20250320	114700	41643181	1885	1885	1885	1885	0
580	20250320	114600	41643181	1885	1885	1885	1885	0
581	20250320	114500	41643181	1885	1885	1885	1885	0
582	20250320	114400	41643181	1885	1885	1885	1885	0
583	20250320	114300	41643181	1885	1885	1885	1885	0
584	20250320	114200	41643181	1885	1885	1885	1885	0
585	20250320	114100	41643181	1885	1885	1885	1885	0
586	20250320	114000	41643181	1885	1885	1885	1885	0
587	20250320	113900	41643181	1885	1885	1885	1885	0
588	20250320	113800	41643181	1885	1885	1885	1885	0
589	20250320	113700	41643181	1885	1885	1885	1885	0
590	20250320	113600	41643181	1885	1885	1885	1885	0
591	20250320	113500	41643181	1885	1885	1885	1885	0
592	20250320	113400	41643181	1885	1885	1885	1885	5
593	20250320	113300	41633756	1872	1872	1872	1872	0
594	20250320	113200	41633756	1872	1872	1872	1872	0
595	20250320	113100	41633756	1872	1882	1886	1872	1202
596	20250320	113000	39381832	1885	1885	1885	1885	0
597	20250320	112900	39381832	1885	1885	1885	1885	0
598	20250320	112800	39381832	1885	1885	1885	1885	0
599	20250320	112700	39381832	1885	1885	1885	1885	0
600	20250320	112600	39381832	1885	1885	1885	1885	5
601	20250320	112500	39372407	1884	1884	1884	1884	494
602	20250320	112400	38441711	1884	1884	1884	1884	35
603	20250320	112300	38375771	1884	1884	1884	1884	0
604	20250320	112200	38375771	1884	1884	1884	1884	0
605	20250320	112100	38375771	1884	1884	1884	1884	0
606	20250320	112000	38375771	1884	1884	1884	1884	0
607	20250320	111900	38375771	1884	1884	1884	1884	0
608	20250320	111800	38375771	1884	1884	1884	1884	0
609	20250320	111700	38375771	1884	1884	1884	1884	0
610	20250320	111600	38375771	1884	1884	1884	1884	0
611	20250320	111500	38375771	1884	1884	1884	1884	0
612	20250320	111400	38375771	1884	1884	1884	1884	0
613	20250320	111300	38375771	1884	1884	1884	1884	1
614	20250320	111200	38373887	1884	1884	1884	1884	0
615	20250320	111100	38373887	1884	1884	1884	1884	0
616	20250320	111000	38373887	1884	1884	1884	1884	0
617	20250320	110900	38373887	1884	1884	1884	1884	0
618	20250320	110800	38373887	1884	1884	1884	1884	0
619	20250320	110700	38373887	1884	1884	1884	1884	0
620	20250320	110600	38373887	1884	1884	1884	1884	0
621	20250320	110500	38373887	1884	1884	1884	1884	5
622	20250320	110400	38364467	1884	1884	1884	1884	0
623	20250320	110300	38364467	1884	1884	1884	1884	0
624	20250320	110200	38364467	1884	1884	1884	1884	0
625	20250320	110100	38364467	1884	1884	1884	1884	0
626	20250320	110000	38364467	1884	1884	1884	1884	0
627	20250320	105900	38364467	1884	1884	1884	1884	1000
628	20250320	105800	36480467	1884	1884	1884	1884	0
629	20250320	105700	36480467	1884	1884	1884	1884	0
630	20250320	105600	36480467	1884	1884	1884	1884	5
631	20250320	105500	36471047	1870	1873	1873	1870	300
632	20250320	105400	35910011	1885	1885	1885	1885	0
633	20250320	105300	35910011	1885	1885	1885	1885	0
634	20250320	105200	35910011	1885	1885	1885	1885	0
635	20250320	105100	35910011	1885	1885	1885	1885	0
636	20250320	105000	35910011	1885	1885	1885	1885	0
637	20250320	104900	35910011	1885	1885	1885	1885	0
638	20250320	104800	35910011	1885	1885	1885	1885	0
639	20250320	104700	35910011	1885	1885	1885	1885	0
640	20250320	104600	35910011	1885	1885	1885	1885	0
641	20250320	104500	35910011	1885	1885	1885	1885	5
642	20250320	104400	35900586	1870	1870	1870	1870	0
643	20250320	104300	35900586	1870	1870	1870	1870	0
644	20250320	104200	35900586	1870	1870	1870	1870	0
645	20250320	104100	35900586	1870	1870	1870	1870	0
646	20250320	104000	35900586	1870	1870	1870	1870	0
647	20250320	103900	35900586	1870	1870	1870	1870	1124
648	20250320	103800	33798706	1869	1869	1869	1869	0
649	20250320	103700	33798706	1869	1869	1869	1869	0
650	20250320	103600	33798706	1869	1869	1869	1869	0
651	20250320	103500	33798706	1869	1869	1869	1869	0
652	20250320	103400	33798706	1869	1869	1869	1869	535
653	20250320	103300	32798791	1869	1880	1880	1869	1482
654	20250320	103200	30027500	1888	1888	1888	1888	0
655	20250320	103100	30027500	1888	1888	1888	1888	0
656	20250320	103000	30027500	1888	1888	1888	1888	0
657	20250320	102900	30027500	1888	1888	1888	1888	0
658	20250320	102800	30027500	1888	1888	1888	1888	0
659	20250320	102700	30027500	1888	1888	1888	1888	0
660	20250320	102600	30027500	1888	1888	1888	1888	0
661	20250320	102500	30027500	1888	1889	1889	1880	681
662	20250320	102400	28741887	1894	1894	1894	1894	0
663	20250320	102300	28741887	1894	1894	1894	1894	0
664	20250320	102200	28741887	1894	1894	1894	1894	0
665	20250320	102100	28741887	1894	1894	1894	1894	0
666	20250320	102000	28741887	1894	1894	1894	1894	0
667	20250320	101900	28741887	1894	1894	1894	1894	0
668	20250320	101800	28741887	1894	1894	1894	1894	0
669	20250320	101700	28741887	1894	1894	1894	1894	0
670	20250320	101600	28741887	1894	1894	1894	1894	17
671	20250320	101500	28709689	1894	1894	1894	1894	0
672	20250320	101400	28709689	1894	1894	1894	1894	0
673	20250320	101300	28709689	1894	1894	1894	1894	0
674	20250320	101200	28709689	1894	1896	1896	1893	423
675	20250320	101100	27908547	1897	1897	1897	1897	90
676	20250320	101000	27737817	1896	1896	1896	1896	1
677	20250320	100900	27735921	1896	1896	1896	1896	999
678	20250320	100800	25841817	1900	1900	1900	1900	2
679	20250320	100700	25838017	1896	1896	1896	1896	1
680	20250320	100600	25836121	1900	1900	1900	1900	0
681	20250320	100500	25836121	1900	1900	1900	1900	5
682	20250320	100400	25826621	1897	1897	1897	1897	755
683	20250320	100300	24394386	1897	1897	1897	1897	2
684	20250320	100200	24390592	1897	1897	1897	1897	0
685	20250320	100100	24390592	1897	1897	1897	1897	275
686	20250320	100000	23868917	1900	1900	1900	1900	0
687	20250320	095900	23868917	1900	1900	1900	1900	5
688	20250320	095800	23859417	1900	1900	1900	1900	18
689	20250320	095700	23825217	1900	1900	1900	1900	21
690	20250320	095600	23785317	1900	1900	1900	1900	526
691	20250320	095500	22785917	1900	1900	1900	1900	5
692	20250320	095400	22776417	1897	1897	1897	1897	0
693	20250320	095300	22776417	1897	1897	1897	1897	300
694	20250320	095200	22207317	1897	1897	1897	1897	1608
695	20250320	095100	19156941	1897	1897	1897	1897	0
696	20250320	095000	19156941	1897	1897	1897	1897	0
697	20250320	094900	19156941	1897	1897	1897	1897	5
698	20250320	094800	19147456	1889	1889	1889	1889	0
699	20250320	094700	19147456	1889	1889	1889	1889	0
700	20250320	094600	19147456	1889	1889	1889	1889	0
701	20250320	094500	19147456	1889	1889	1889	1889	3
702	20250320	094400	19141789	1900	1900	1900	1900	27
703	20250320	094300	19090489	1889	1898	1898	1889	8
704	20250320	094200	19075314	1898	1898	1898	1898	3
705	20250320	094100	19069620	1888	1888	1891	1888	29
706	20250320	094000	19014799	1900	1900	1900	1900	1
707	20250320	093900	19012899	1899	1899	1899	1899	12
708	20250320	093800	18990111	1889	1889	1889	1889	0
709	20250320	093700	18990111	1889	1889	1889	1889	0
710	20250320	093600	18990111	1889	1889	1889	1889	0
711	20250320	093500	18990111	1889	1888	1889	1888	24
712	20250320	093400	18944787	1898	1898	1898	1898	0
713	20250320	093300	18944787	1898	1898	1898	1898	0
714	20250320	093200	18944787	1898	1898	1898	1898	0
715	20250320	093100	18944787	1898	1898	1898	1898	0
716	20250320	093000	18944787	1898	1888	1898	1887	2780
717	20250320	092900	13674064	1895	1895	1895	1895	0
718	20250320	092800	13674064	1895	1895	1895	1895	0
719	20250320	092700	13674064	1895	1895	1895	1895	0
720	20250320	092600	13674064	1895	1895	1895	1895	0
721	20250320	092500	13674064	1895	1895	1895	1895	0
722	20250320	092400	13674064	1895	1895	1895	1895	2
723	20250320	092300	13670274	1900	1900	1900	1900	0
724	20250320	092200	13670274	1900	1900	1900	1900	0
725	20250320	092100	13670274	1900	1900	1900	1900	0
726	20250320	092000	13670274	1900	1900	1900	1900	0
727	20250320	091900	13670274	1900	1900	1900	1900	0
728	20250320	091800	13670274	1900	1900	1900	1900	0
729	20250320	091700	13670274	1900	1900	1900	1900	0
730	20250320	091600	13670274	1900	1900	1900	1900	0
731	20250320	091500	13670274	1900	1899	1900	1899	1500
732	20250320	091400	10820532	1899	1899	1899	1899	207
733	20250320	091300	10427439	1900	1917	1917	1900	148
734	20250320	091200	10144182	1898	1896	1898	1896	2374
735	20250320	091100	5639607	1896	1896	1896	1896	1105
736	20250320	091000	3544527	1895	1895	1896	1895	1055
737	20250320	090900	1545247	1895	1895	1895	1895	15
738	20250320	090800	1516822	1895	1896	1896	1895	301
739	20250320	090700	946326	1869	1868	1869	1868	101
740	20250320	090600	757566	1861	1869	1869	1861	244
741	20250320	090500	301808	1869	1869	1869	1869	0
742	20250320	090400	301808	1869	1869	1869	1869	0
743	20250320	090300	301808	1869	1869	1869	1869	40
744	20250320	090200	227048	1869	1869	1869	1869	12
745	20250320	090100	204620	1861	1861	1861	1861	20
746	20250320	090000	167400	1860	1860	1860	1860	90