KissMeData/377220/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	213000	28459186	1870	1870	1870	1870	880
3	20250324	212900	28459186	1870	1870	1870	1870	0
4	20250324	212800	28459186	1870	1870	1870	1870	0
5	20250324	212700	28459186	1870	1870	1870	1870	0
6	20250324	212600	28459186	1870	1870	1870	1870	0
7	20250324	212500	28459186	1870	1870	1870	1870	0
8	20250324	212400	28459186	1870	1870	1870	1870	0
9	20250324	212300	28459186	1870	1870	1870	1870	0
10	20250324	212200	28459186	1870	1870	1870	1870	0
11	20250324	212100	28459186	1870	1870	1870	1870	0
12	20250324	212000	28459186	1870	1870	1870	1870	0
13	20250324	211900	28459186	1870	1870	1870	1870	0
14	20250324	211800	28459186	1870	1870	1870	1870	0
15	20250324	211700	28459186	1870	1870	1870	1870	0
16	20250324	211600	28459186	1870	1870	1870	1870	0
17	20250324	211500	28459186	1870	1870	1870	1870	0
18	20250324	211400	28459186	1870	1870	1870	1870	0
19	20250324	211300	28459186	1870	1870	1870	1870	0
20	20250324	211200	28459186	1870	1870	1870	1870	0
21	20250324	211100	28459186	1870	1870	1870	1870	0
22	20250324	211000	28459186	1870	1870	1870	1870	0
23	20250324	210900	28459186	1870	1870	1870	1870	0
24	20250324	210800	28459186	1870	1870	1870	1870	0
25	20250324	210700	28459186	1870	1870	1870	1870	0
26	20250324	210600	28459186	1870	1870	1870	1870	0
27	20250324	210500	28459186	1870	1870	1870	1870	0
28	20250324	210400	28459186	1870	1870	1870	1870	0
29	20250324	210300	28459186	1870	1870	1870	1870	0
30	20250324	210200	28459186	1870	1870	1870	1870	0
31	20250324	210100	28459186	1870	1870	1870	1870	0
32	20250324	210000	28459186	1870	1870	1870	1870	880
33	20250324	205900	28459186	1870	1870	1870	1870	0
34	20250324	205800	28459186	1870	1870	1870	1870	0
35	20250324	205700	28459186	1870	1870	1870	1870	0
36	20250324	205600	28459186	1870	1870	1870	1870	0
37	20250324	205500	28459186	1870	1870	1870	1870	0
38	20250324	205400	28459186	1870	1870	1870	1870	0
39	20250324	205300	28459186	1870	1870	1870	1870	0
40	20250324	205200	28459186	1870	1870	1870	1870	0
41	20250324	205100	28459186	1870	1870	1870	1870	0
42	20250324	205000	28459186	1870	1870	1870	1870	0
43	20250324	204900	28459186	1870	1870	1870	1870	0
44	20250324	204800	28459186	1870	1870	1870	1870	0
45	20250324	204700	28459186	1870	1870	1870	1870	0
46	20250324	204600	28459186	1870	1870	1870	1870	0
47	20250324	204500	28459186	1870	1870	1870	1870	0
48	20250324	204400	28459186	1870	1870	1870	1870	0
49	20250324	204300	28459186	1870	1870	1870	1870	0
50	20250324	204200	28459186	1870	1870	1870	1870	0
51	20250324	204100	28459186	1870	1870	1870	1870	0
52	20250324	204000	28459186	1870	1870	1870	1870	0
53	20250324	203900	28459186	1870	1870	1870	1870	0
54	20250324	203800	28459186	1870	1870	1870	1870	0
55	20250324	203700	28459186	1870	1870	1870	1870	0
56	20250324	203600	28459186	1870	1870	1870	1870	0
57	20250324	203500	28459186	1870	1870	1870	1870	0
58	20250324	203400	28459186	1870	1870	1870	1870	0
59	20250324	203300	28459186	1870	1870	1870	1870	0
60	20250324	203200	28459186	1870	1870	1870	1870	0
61	20250324	203100	28459186	1870	1870	1870	1870	0
62	20250324	203000	28459186	1870	1870	1870	1870	880
63	20250324	202900	28459186	1870	1870	1870	1870	0
64	20250324	202800	28459186	1870	1870	1870	1870	0
65	20250324	202700	28459186	1870	1870	1870	1870	0
66	20250324	202600	28459186	1870	1870	1870	1870	0
67	20250324	202500	28459186	1870	1870	1870	1870	0
68	20250324	202400	28459186	1870	1870	1870	1870	0
69	20250324	202300	28459186	1870	1870	1870	1870	0
70	20250324	202200	28459186	1870	1870	1870	1870	0
71	20250324	202100	28459186	1870	1870	1870	1870	0
72	20250324	202000	28459186	1870	1870	1870	1870	0
73	20250324	201900	28459186	1870	1870	1870	1870	0
74	20250324	201800	28459186	1870	1870	1870	1870	0
75	20250324	201700	28459186	1870	1870	1870	1870	0
76	20250324	201600	28459186	1870	1870	1870	1870	0
77	20250324	201500	28459186	1870	1870	1870	1870	0
78	20250324	201400	28459186	1870	1870	1870	1870	0
79	20250324	201300	28459186	1870	1870	1870	1870	0
80	20250324	201200	28459186	1870	1870	1870	1870	0
81	20250324	201100	28459186	1870	1870	1870	1870	0
82	20250324	201000	28459186	1870	1870	1870	1870	0
83	20250324	200900	28459186	1870	1870	1870	1870	0
84	20250324	200800	28459186	1870	1870	1870	1870	0
85	20250324	200700	28459186	1870	1870	1870	1870	0
86	20250324	200600	28459186	1870	1870	1870	1870	0
87	20250324	200500	28459186	1870	1870	1870	1870	0
88	20250324	200400	28459186	1870	1870	1870	1870	0
89	20250324	200300	28459186	1870	1870	1870	1870	0
90	20250324	200200	28459186	1870	1870	1870	1870	0
91	20250324	200100	28459186	1870	1870	1870	1870	0
92	20250324	200000	28459186	1870	1870	1870	1870	880
93	20250324	195900	28459186	1870	1870	1870	1870	0
94	20250324	195800	28459186	1870	1870	1870	1870	0
95	20250324	195700	28459186	1870	1870	1870	1870	0
96	20250324	195600	28459186	1870	1870	1870	1870	0
97	20250324	195500	28459186	1870	1870	1870	1870	0
98	20250324	195400	28459186	1870	1870	1870	1870	0
99	20250324	195300	28459186	1870	1870	1870	1870	0
100	20250324	195200	28459186	1870	1870	1870	1870	0
101	20250324	195100	28459186	1870	1870	1870	1870	0
102	20250324	195000	28459186	1870	1870	1870	1870	0
103	20250324	194900	28459186	1870	1870	1870	1870	0
104	20250324	194800	28459186	1870	1870	1870	1870	0
105	20250324	194700	28459186	1870	1870	1870	1870	0
106	20250324	194600	28459186	1870	1870	1870	1870	0
107	20250324	194500	28459186	1870	1870	1870	1870	0
108	20250324	194400	28459186	1870	1870	1870	1870	0
109	20250324	194300	28459186	1870	1870	1870	1870	0
110	20250324	194200	28459186	1870	1870	1870	1870	0
111	20250324	194100	28459186	1870	1870	1870	1870	0
112	20250324	194000	28459186	1870	1870	1870	1870	0
113	20250324	193900	28459186	1870	1870	1870	1870	0
114	20250324	193800	28459186	1870	1870	1870	1870	0
115	20250324	193700	28459186	1870	1870	1870	1870	0
116	20250324	193600	28459186	1870	1870	1870	1870	0
117	20250324	193500	28459186	1870	1870	1870	1870	0
118	20250324	193400	28459186	1870	1870	1870	1870	0
119	20250324	193300	28459186	1870	1870	1870	1870	0
120	20250324	193200	28459186	1870	1870	1870	1870	0
121	20250324	193100	28459186	1870	1870	1870	1870	0
122	20250324	193000	28459186	1870	1870	1870	1870	880
123	20250324	192900	28459186	1870	1870	1870	1870	0
124	20250324	192800	28459186	1870	1870	1870	1870	0
125	20250324	192700	28459186	1870	1870	1870	1870	0
126	20250324	192600	28459186	1870	1870	1870	1870	0
127	20250324	192500	28459186	1870	1870	1870	1870	0
128	20250324	192400	28459186	1870	1870	1870	1870	0
129	20250324	192300	28459186	1870	1870	1870	1870	0
130	20250324	192200	28459186	1870	1870	1870	1870	0
131	20250324	192100	28459186	1870	1870	1870	1870	0
132	20250324	192000	28459186	1870	1870	1870	1870	0
133	20250324	191900	28459186	1870	1870	1870	1870	0
134	20250324	191800	28459186	1870	1870	1870	1870	0
135	20250324	191700	28459186	1870	1870	1870	1870	0
136	20250324	191600	28459186	1870	1870	1870	1870	0
137	20250324	191500	28459186	1870	1870	1870	1870	0
138	20250324	191400	28459186	1870	1870	1870	1870	0
139	20250324	191300	28459186	1870	1870	1870	1870	0
140	20250324	191200	28459186	1870	1870	1870	1870	0
141	20250324	191100	28459186	1870	1870	1870	1870	0
142	20250324	191000	28459186	1870	1870	1870	1870	0
143	20250324	190900	28459186	1870	1870	1870	1870	0
144	20250324	190800	28459186	1870	1870	1870	1870	0
145	20250324	190700	28459186	1870	1870	1870	1870	0
146	20250324	190600	28459186	1870	1870	1870	1870	0
147	20250324	190500	28459186	1870	1870	1870	1870	0
148	20250324	190400	28459186	1870	1870	1870	1870	0
149	20250324	190300	28459186	1870	1870	1870	1870	0
150	20250324	190200	28459186	1870	1870	1870	1870	0
151	20250324	190100	28459186	1870	1870	1870	1870	0
152	20250324	190000	28459186	1870	1870	1870	1870	880
153	20250324	185900	28459186	1870	1870	1870	1870	0
154	20250324	185800	28459186	1870	1870	1870	1870	0
155	20250324	185700	28459186	1870	1870	1870	1870	0
156	20250324	185600	28459186	1870	1870	1870	1870	0
157	20250324	185500	28459186	1870	1870	1870	1870	0
158	20250324	185400	28459186	1870	1870	1870	1870	0
159	20250324	185300	28459186	1870	1870	1870	1870	0
160	20250324	185200	28459186	1870	1870	1870	1870	0
161	20250324	185100	28459186	1870	1870	1870	1870	0
162	20250324	185000	28459186	1870	1870	1870	1870	0
163	20250324	184900	28459186	1870	1870	1870	1870	0
164	20250324	184800	28459186	1870	1870	1870	1870	0
165	20250324	184700	28459186	1870	1870	1870	1870	0
166	20250324	184600	28459186	1870	1870	1870	1870	0
167	20250324	184500	28459186	1870	1870	1870	1870	0
168	20250324	184400	28459186	1870	1870	1870	1870	0
169	20250324	184300	28459186	1870	1870	1870	1870	0
170	20250324	184200	28459186	1870	1870	1870	1870	0
171	20250324	184100	28459186	1870	1870	1870	1870	0
172	20250324	184000	28459186	1870	1870	1870	1870	0
173	20250324	183900	28459186	1870	1870	1870	1870	0
174	20250324	183800	28459186	1870	1870	1870	1870	0
175	20250324	183700	28459186	1870	1870	1870	1870	0
176	20250324	183600	28459186	1870	1870	1870	1870	0
177	20250324	183500	28459186	1870	1870	1870	1870	0
178	20250324	183400	28459186	1870	1870	1870	1870	0
179	20250324	183300	28459186	1870	1870	1870	1870	0
180	20250324	183200	28459186	1870	1870	1870	1870	0
181	20250324	183100	28459186	1870	1870	1870	1870	0
182	20250324	183000	28459186	1870	1870	1870	1870	880
183	20250324	182900	28459186	1870	1870	1870	1870	0
184	20250324	182800	28459186	1870	1870	1870	1870	0
185	20250324	182700	28459186	1870	1870	1870	1870	0
186	20250324	182600	28459186	1870	1870	1870	1870	0
187	20250324	182500	28459186	1870	1870	1870	1870	0
188	20250324	182400	28459186	1870	1870	1870	1870	0
189	20250324	182300	28459186	1870	1870	1870	1870	0
190	20250324	182200	28459186	1870	1870	1870	1870	0
191	20250324	182100	28459186	1870	1870	1870	1870	0
192	20250324	182000	28459186	1870	1870	1870	1870	0
193	20250324	181900	28459186	1870	1870	1870	1870	0
194	20250324	181800	28459186	1870	1870	1870	1870	0
195	20250324	181700	28459186	1870	1870	1870	1870	0
196	20250324	181600	28459186	1870	1870	1870	1870	0
197	20250324	181500	28459186	1870	1870	1870	1870	0
198	20250324	181400	28459186	1870	1870	1870	1870	0
199	20250324	181300	28459186	1870	1870	1870	1870	0
200	20250324	181200	28459186	1870	1870	1870	1870	0
201	20250324	181100	28459186	1870	1870	1870	1870	0
202	20250324	181000	28459186	1870	1870	1870	1870	0
203	20250324	180900	28459186	1870	1870	1870	1870	0
204	20250324	180800	28459186	1870	1870	1870	1870	0
205	20250324	180700	28459186	1870	1870	1870	1870	0
206	20250324	180600	28459186	1870	1870	1870	1870	0
207	20250324	180500	28459186	1870	1870	1870	1870	0
208	20250324	180400	28459186	1870	1870	1870	1870	0
209	20250324	180300	28459186	1870	1870	1870	1870	0
210	20250324	180200	28459186	1870	1870	1870	1870	0
211	20250324	180100	28459186	1870	1870	1870	1870	0
212	20250324	180000	28459186	1870	1870	1870	1870	880
213	20250324	175900	28459186	1870	1870	1870	1870	0
214	20250324	175800	28459186	1870	1870	1870	1870	0
215	20250324	175700	28459186	1870	1870	1870	1870	0
216	20250324	175600	28459186	1870	1870	1870	1870	0
217	20250324	175500	28459186	1870	1870	1870	1870	0
218	20250324	175400	28459186	1870	1870	1870	1870	0
219	20250324	175300	28459186	1870	1870	1870	1870	0
220	20250324	175200	28459186	1870	1870	1870	1870	0
221	20250324	175100	28459186	1870	1870	1870	1870	0
222	20250324	175000	28459186	1870	1870	1870	1870	0
223	20250324	174900	28459186	1870	1870	1870	1870	0
224	20250324	174800	28459186	1870	1870	1870	1870	0
225	20250324	174700	28459186	1870	1870	1870	1870	0
226	20250324	174600	28459186	1870	1870	1870	1870	0
227	20250324	174500	28459186	1870	1870	1870	1870	0
228	20250324	174400	28459186	1870	1870	1870	1870	0
229	20250324	174300	28459186	1870	1870	1870	1870	0
230	20250324	174200	28459186	1870	1870	1870	1870	0
231	20250324	174100	28459186	1870	1870	1870	1870	0
232	20250324	174000	28459186	1870	1870	1870	1870	0
233	20250324	173900	28459186	1870	1870	1870	1870	0
234	20250324	173800	28459186	1870	1870	1870	1870	0
235	20250324	173700	28459186	1870	1870	1870	1870	0
236	20250324	173600	28459186	1870	1870	1870	1870	0
237	20250324	173500	28459186	1870	1870	1870	1870	0
238	20250324	173400	28459186	1870	1870	1870	1870	0
239	20250324	173300	28459186	1870	1870	1870	1870	0
240	20250324	173200	28459186	1870	1870	1870	1870	0
241	20250324	173100	28459186	1870	1870	1870	1870	0
242	20250324	173000	28459186	1870	1870	1870	1870	880
243	20250324	172900	28459186	1870	1870	1870	1870	0
244	20250324	172800	28459186	1870	1870	1870	1870	0
245	20250324	172700	28459186	1870	1870	1870	1870	0
246	20250324	172600	28459186	1870	1870	1870	1870	0
247	20250324	172500	28459186	1870	1870	1870	1870	0
248	20250324	172400	28459186	1870	1870	1870	1870	0
249	20250324	172300	28459186	1870	1870	1870	1870	0
250	20250324	172200	28459186	1870	1870	1870	1870	0
251	20250324	172100	28459186	1870	1870	1870	1870	0
252	20250324	172000	28459186	1870	1870	1870	1870	0
253	20250324	171900	28459186	1870	1870	1870	1870	0
254	20250324	171800	28459186	1870	1870	1870	1870	0
255	20250324	171700	28459186	1870	1870	1870	1870	0
256	20250324	171600	28459186	1870	1870	1870	1870	0
257	20250324	171500	28459186	1870	1870	1870	1870	0
258	20250324	171400	28459186	1870	1870	1870	1870	0
259	20250324	171300	28459186	1870	1870	1870	1870	0
260	20250324	171200	28459186	1870	1870	1870	1870	0
261	20250324	171100	28459186	1870	1870	1870	1870	0
262	20250324	171000	28459186	1870	1870	1870	1870	0
263	20250324	170900	28459186	1870	1870	1870	1870	0
264	20250324	170800	28459186	1870	1870	1870	1870	0
265	20250324	170700	28459186	1870	1870	1870	1870	0
266	20250324	170600	28459186	1870	1870	1870	1870	0
267	20250324	170500	28459186	1870	1870	1870	1870	0
268	20250324	170400	28459186	1870	1870	1870	1870	0
269	20250324	170300	28459186	1870	1870	1870	1870	0
270	20250324	170200	28459186	1870	1870	1870	1870	0
271	20250324	170100	28459186	1870	1870	1870	1870	0
272	20250324	170000	28459186	1870	1870	1870	1870	880
273	20250324	165900	28459186	1870	1870	1870	1870	0
274	20250324	165800	28459186	1870	1870	1870	1870	0
275	20250324	165700	28459186	1870	1870	1870	1870	0
276	20250324	165600	28459186	1870	1870	1870	1870	0
277	20250324	165500	28459186	1870	1870	1870	1870	0
278	20250324	165400	28459186	1870	1870	1870	1870	0
279	20250324	165300	28459186	1870	1870	1870	1870	0
280	20250324	165200	28459186	1870	1870	1870	1870	0
281	20250324	165100	28459186	1870	1870	1870	1870	0
282	20250324	165000	28459186	1870	1870	1870	1870	0
283	20250324	164900	28459186	1870	1870	1870	1870	0
284	20250324	164800	28459186	1870	1870	1870	1870	0
285	20250324	164700	28459186	1870	1870	1870	1870	0
286	20250324	164600	28459186	1870	1870	1870	1870	0
287	20250324	164500	28459186	1870	1870	1870	1870	0
288	20250324	164400	28459186	1870	1870	1870	1870	0
289	20250324	164300	28459186	1870	1870	1870	1870	0
290	20250324	164200	28459186	1870	1870	1870	1870	0
291	20250324	164100	28459186	1870	1870	1870	1870	0
292	20250324	164000	28459186	1870	1870	1870	1870	0
293	20250324	163900	28459186	1870	1870	1870	1870	0
294	20250324	163800	28459186	1870	1870	1870	1870	0
295	20250324	163700	28459186	1870	1870	1870	1870	0
296	20250324	163600	28459186	1870	1870	1870	1870	0
297	20250324	163500	28459186	1870	1870	1870	1870	0
298	20250324	163400	28459186	1870	1870	1870	1870	0
299	20250324	163300	28459186	1870	1870	1870	1870	0
300	20250324	163200	28459186	1870	1870	1870	1870	0
301	20250324	163100	28459186	1870	1870	1870	1870	0
302	20250324	163000	28459186	1870	1870	1870	1870	880
303	20250324	162900	28459186	1870	1870	1870	1870	0
304	20250324	162800	28459186	1870	1870	1870	1870	0
305	20250324	162700	28459186	1870	1870	1870	1870	0
306	20250324	162600	28459186	1870	1870	1870	1870	0
307	20250324	162500	28459186	1870	1870	1870	1870	0
308	20250324	162400	28459186	1870	1870	1870	1870	0
309	20250324	162300	28459186	1870	1870	1870	1870	0
310	20250324	162200	28459186	1870	1870	1870	1870	0
311	20250324	162100	28459186	1870	1870	1870	1870	0
312	20250324	162000	28459186	1870	1870	1870	1870	0
313	20250324	161900	28459186	1870	1870	1870	1870	0
314	20250324	161800	28459186	1870	1870	1870	1870	0
315	20250324	161700	28459186	1870	1870	1870	1870	0
316	20250324	161600	28459186	1870	1870	1870	1870	0
317	20250324	161500	28459186	1870	1870	1870	1870	0
318	20250324	161400	28459186	1870	1870	1870	1870	0
319	20250324	161300	28459186	1870	1870	1870	1870	0
320	20250324	161200	28459186	1870	1870	1870	1870	0
321	20250324	161100	28459186	1870	1870	1870	1870	0
322	20250324	161000	28459186	1870	1870	1870	1870	0
323	20250324	160900	28459186	1870	1870	1870	1870	0
324	20250324	160800	28459186	1870	1870	1870	1870	0
325	20250324	160700	28459186	1870	1870	1870	1870	0
326	20250324	160600	28459186	1870	1870	1870	1870	0
327	20250324	160500	28459186	1870	1870	1870	1870	0
328	20250324	160400	28459186	1870	1870	1870	1870	0
329	20250324	160300	28459186	1870	1870	1870	1870	0
330	20250324	160200	28459186	1870	1870	1870	1870	0
331	20250324	160100	28459186	1870	1870	1870	1870	0
332	20250324	160000	28459186	1870	1870	1870	1870	880
333	20250324	155900	28459186	1870	1870	1870	1870	0
334	20250324	155800	28459186	1870	1870	1870	1870	0
335	20250324	155700	28459186	1870	1870	1870	1870	0
336	20250324	155600	28459186	1870	1870	1870	1870	0
337	20250324	155500	28459186	1870	1870	1870	1870	0
338	20250324	155400	28459186	1870	1870	1870	1870	0
339	20250324	155300	28459186	1870	1870	1870	1870	0
340	20250324	155200	28459186	1870	1870	1870	1870	0
341	20250324	155100	28459186	1870	1870	1870	1870	0
342	20250324	155000	28459186	1870	1870	1870	1870	0
343	20250324	154900	28459186	1870	1870	1870	1870	0
344	20250324	154800	28459186	1870	1870	1870	1870	0
345	20250324	154700	28459186	1870	1870	1870	1870	0
346	20250324	154600	28459186	1870	1870	1870	1870	0
347	20250324	154500	28459186	1870	1870	1870	1870	0
348	20250324	154400	28459186	1870	1870	1870	1870	0
349	20250324	154300	28459186	1870	1870	1870	1870	0
350	20250324	154200	28459186	1870	1870	1870	1870	0
351	20250324	154100	28459186	1870	1870	1870	1870	0
352	20250324	154000	28459186	1870	1870	1870	1870	0
353	20250324	153900	28459186	1870	1870	1870	1870	0
354	20250324	153800	28459186	1870	1870	1870	1870	0
355	20250324	153700	28459186	1870	1870	1870	1870	0
356	20250324	153600	28459186	1870	1870	1870	1870	0
357	20250324	153500	28459186	1870	1870	1870	1870	0
358	20250324	153400	28459186	1870	1870	1870	1870	0
359	20250324	153300	28459186	1870	1870	1870	1870	0
360	20250324	153200	28459186	1870	1870	1870	1870	0
361	20250324	153100	28459186	1870	1870	1870	1870	0
362	20250324	153000	28459186	1870	1870	1870	1870	1760
363	20250324	152900	26813586	1870	1870	1870	1870	0
364	20250324	152800	26813586	1870	1870	1870	1870	0
365	20250324	152700	26813586	1870	1870	1870	1870	0
366	20250324	152600	26813586	1870	1870	1870	1870	0
367	20250324	152500	26813586	1870	1870	1870	1870	0
368	20250324	152400	26813586	1870	1870	1870	1870	0
369	20250324	152300	26813586	1870	1870	1870	1870	0
370	20250324	152200	26813586	1870	1870	1870	1870	0
371	20250324	152100	26813586	1870	1870	1870	1870	0
372	20250324	152000	26813586	1870	1870	1870	1870	0
373	20250324	151900	26813586	1870	1870	1870	1870	0
374	20250324	151800	26813586	1870	1870	1870	1870	0
375	20250324	151700	26813586	1870	1870	1870	1870	0
376	20250324	151600	26813586	1870	1860	1870	1856	338
377	20250324	151500	26184448	1870	1865	1871	1855	1112
378	20250324	151400	24118659	1871	1871	1871	1871	0
379	20250324	151300	24118659	1871	1871	1871	1871	0
380	20250324	151200	24118659	1871	1871	1871	1871	0
381	20250324	151100	24118659	1871	1860	1871	1860	15
382	20250324	151000	24090627	1871	1871	1871	1871	0
383	20250324	150900	24090627	1871	1871	1871	1871	0
384	20250324	150800	24090627	1871	1870	1871	1870	3
385	20250324	150700	24085016	1870	1870	1870	1870	3
386	20250324	150600	24079406	1871	1871	1871	1871	0
387	20250324	150500	24079406	1871	1871	1871	1871	0
388	20250324	150400	24079406	1871	1871	1871	1871	0
389	20250324	150300	24079406	1871	1871	1871	1871	0
390	20250324	150200	24079406	1871	1871	1871	1871	0
391	20250324	150100	24079406	1871	1870	1871	1850	486
392	20250324	150000	23175470	1871	1870	1871	1870	237
393	20250324	145900	22732266	1871	1870	1871	1865	288
394	20250324	145800	22194178	1871	1871	1871	1871	0
395	20250324	145700	22194178	1871	1871	1871	1871	0
396	20250324	145600	22194178	1871	1871	1871	1871	0
397	20250324	145500	22194178	1871	1871	1871	1871	2
398	20250324	145400	22190436	1870	1870	1871	1870	503
399	20250324	145300	21249773	1871	1870	1871	1870	254
400	20250324	145200	20774769	1871	1870	1871	1870	175
401	20250324	145100	20447494	1871	1871	1871	1871	0
402	20250324	145000	20447494	1871	1871	1871	1871	0
403	20250324	144900	20447494	1871	1871	1871	1871	0
404	20250324	144800	20447494	1871	1871	1871	1871	0
405	20250324	144700	20447494	1871	1871	1871	1871	0
406	20250324	144600	20447494	1871	1871	1871	1871	0
407	20250324	144500	20447494	1871	1871	1871	1871	0
408	20250324	144400	20447494	1871	1871	1871	1871	0
409	20250324	144300	20447494	1871	1871	1871	1871	0
410	20250324	144200	20447494	1871	1870	1871	1870	100
411	20250324	144100	20260444	1871	1871	1871	1871	2
412	20250324	144000	20256702	1864	1864	1864	1864	115
413	20250324	143900	20042342	1864	1864	1864	1864	0
414	20250324	143800	20042342	1864	1864	1864	1864	16
415	20250324	143700	20012518	1864	1864	1864	1864	3
416	20250324	143600	20006926	1873	1873	1873	1873	0
417	20250324	143500	20006926	1873	1873	1873	1873	0
418	20250324	143400	20006926	1873	1873	1873	1873	0
419	20250324	143300	20006926	1873	1873	1873	1873	0
420	20250324	143200	20006926	1873	1873	1873	1873	0
421	20250324	143100	20006926	1873	1873	1873	1873	0
422	20250324	143000	20006926	1873	1873	1873	1873	0
423	20250324	142900	20006926	1873	1873	1873	1873	0
424	20250324	142800	20006926	1873	1873	1873	1873	0
425	20250324	142700	20006926	1873	1873	1873	1873	0
426	20250324	142600	20006926	1873	1873	1873	1873	0
427	20250324	142500	20006926	1873	1873	1873	1873	0
428	20250324	142400	20006926	1873	1873	1873	1873	0
429	20250324	142300	20006926	1873	1873	1873	1873	0
430	20250324	142200	20006926	1873	1873	1873	1873	0
431	20250324	142100	20006926	1873	1873	1873	1873	0
432	20250324	142000	20006926	1873	1873	1873	1873	0
433	20250324	141900	20006926	1873	1873	1873	1873	0
434	20250324	141800	20006926	1873	1873	1873	1873	0
435	20250324	141700	20006926	1873	1873	1873	1873	0
436	20250324	141600	20006926	1873	1854	1873	1854	135
437	20250324	141500	19756617	1873	1853	1873	1836	1001
438	20250324	141400	17913021	1874	1874	1874	1874	0
439	20250324	141300	17913021	1874	1874	1874	1874	0
440	20250324	141200	17913021	1874	1874	1874	1874	0
441	20250324	141100	17913021	1874	1874	1874	1874	5
442	20250324	141000	17903651	1874	1874	1874	1874	0
443	20250324	140900	17903651	1874	1874	1874	1874	0
444	20250324	140800	17903651	1874	1874	1874	1874	0
445	20250324	140700	17903651	1874	1874	1874	1874	0
446	20250324	140600	17903651	1874	1874	1874	1874	0
447	20250324	140500	17903651	1874	1874	1874	1874	0
448	20250324	140400	17903651	1874	1874	1874	1874	0
449	20250324	140300	17903651	1874	1874	1874	1874	0
450	20250324	140200	17903651	1874	1874	1874	1874	0
451	20250324	140100	17903651	1874	1874	1874	1874	0
452	20250324	140000	17903651	1874	1874	1874	1874	0
453	20250324	135900	17903651	1874	1874	1874	1874	0
454	20250324	135800	17903651	1874	1874	1874	1874	0
455	20250324	135700	17903651	1874	1874	1874	1874	1
456	20250324	135600	17901777	1874	1874	1874	1874	0
457	20250324	135500	17901777	1874	1874	1874	1874	0
458	20250324	135400	17901777	1874	1874	1874	1874	6
459	20250324	135300	17890533	1874	1874	1874	1874	0
460	20250324	135200	17890533	1874	1874	1874	1874	0
461	20250324	135100	17890533	1874	1874	1874	1874	0
462	20250324	135000	17890533	1874	1870	1874	1870	52
463	20250324	134900	17793196	1874	1874	1874	1874	0
464	20250324	134800	17793196	1874	1874	1874	1874	0
465	20250324	134700	17793196	1874	1874	1874	1874	0
466	20250324	134600	17793196	1874	1874	1874	1874	0
467	20250324	134500	17793196	1874	1874	1874	1874	0
468	20250324	134400	17793196	1874	1874	1874	1874	0
469	20250324	134300	17793196	1874	1874	1874	1874	0
470	20250324	134200	17793196	1874	1874	1874	1874	0
471	20250324	134100	17793196	1874	1874	1874	1874	0
472	20250324	134000	17793196	1874	1874	1874	1874	0
473	20250324	133900	17793196	1874	1874	1874	1874	0
474	20250324	133800	17793196	1874	1874	1874	1874	0
475	20250324	133700	17793196	1874	1874	1874	1874	0
476	20250324	133600	17793196	1874	1874	1874	1874	0
477	20250324	133500	17793196	1874	1874	1874	1874	0
478	20250324	133400	17793196	1874	1874	1874	1874	0
479	20250324	133300	17793196	1874	1874	1874	1874	0
480	20250324	133200	17793196	1874	1874	1874	1874	0
481	20250324	133100	17793196	1874	1874	1874	1874	0
482	20250324	133000	17793196	1874	1874	1874	1874	0
483	20250324	132900	17793196	1874	1874	1874	1874	0
484	20250324	132800	17793196	1874	1874	1874	1874	0
485	20250324	132700	17793196	1874	1874	1874	1874	7
486	20250324	132600	17780078	1877	1877	1877	1877	0
487	20250324	132500	17780078	1877	1877	1877	1877	0
488	20250324	132400	17780078	1877	1877	1877	1877	0
489	20250324	132300	17780078	1877	1877	1877	1877	0
490	20250324	132200	17780078	1877	1877	1877	1877	0
491	20250324	132100	17780078	1877	1877	1877	1877	29
492	20250324	132000	17725645	1877	1877	1877	1877	0
493	20250324	131900	17725645	1877	1877	1877	1877	0
494	20250324	131800	17725645	1877	1877	1877	1877	0
495	20250324	131700	17725645	1877	1877	1877	1877	17
496	20250324	131600	17693736	1877	1877	1877	1877	0
497	20250324	131500	17693736	1877	1877	1877	1877	0
498	20250324	131400	17693736	1877	1876	1877	1876	690
499	20250324	131300	16398656	1877	1876	1877	1876	51
500	20250324	131200	16302979	1877	1876	1877	1874	112
501	20250324	131100	16092822	1874	1871	1876	1871	227
502	20250324	131000	15667563	1873	1873	1873	1873	0
503	20250324	130900	15667563	1873	1873	1873	1873	0
504	20250324	130800	15667563	1873	1873	1873	1873	0
505	20250324	130700	15667563	1873	1873	1873	1873	0
506	20250324	130600	15667563	1873	1873	1873	1873	0
507	20250324	130500	15667563	1873	1873	1873	1873	0
508	20250324	130400	15667563	1873	1873	1873	1873	0
509	20250324	130300	15667563	1873	1873	1873	1873	0
510	20250324	130200	15667563	1873	1873	1873	1873	0
511	20250324	130100	15667563	1873	1873	1873	1873	0
512	20250324	130000	15667563	1873	1873	1873	1873	0
513	20250324	125900	15667563	1873	1873	1873	1873	0
514	20250324	125800	15667563	1873	1873	1873	1873	0
515	20250324	125700	15667563	1873	1873	1873	1873	0
516	20250324	125600	15667563	1873	1873	1873	1873	0
517	20250324	125500	15667563	1873	1872	1873	1872	3
518	20250324	125400	15661945	1873	1870	1873	1870	72
519	20250324	125300	15527280	1847	1847	1847	1847	0
520	20250324	125200	15527280	1847	1847	1847	1847	1
521	20250324	125100	15525433	1877	1877	1877	1877	0
522	20250324	125000	15525433	1877	1877	1877	1877	0
523	20250324	124900	15525433	1877	1877	1877	1877	0
524	20250324	124800	15525433	1877	1877	1877	1877	0
525	20250324	124700	15525433	1877	1877	1877	1877	0
526	20250324	124600	15525433	1877	1877	1877	1877	0
527	20250324	124500	15525433	1877	1877	1877	1877	0
528	20250324	124400	15525433	1877	1877	1877	1877	0
529	20250324	124300	15525433	1877	1877	1877	1877	0
530	20250324	124200	15525433	1877	1877	1877	1877	0
531	20250324	124100	15525433	1877	1877	1877	1877	0
532	20250324	124000	15525433	1877	1877	1877	1877	0
533	20250324	123900	15525433	1877	1877	1877	1877	0
534	20250324	123800	15525433	1877	1877	1877	1877	0
535	20250324	123700	15525433	1877	1877	1877	1877	0
536	20250324	123600	15525433	1877	1877	1877	1877	0
537	20250324	123500	15525433	1877	1877	1877	1877	0
538	20250324	123400	15525433	1877	1877	1877	1877	0
539	20250324	123300	15525433	1877	1877	1877	1877	0
540	20250324	123200	15525433	1877	1877	1877	1877	0
541	20250324	123100	15525433	1877	1877	1877	1877	0
542	20250324	123000	15525433	1877	1877	1877	1877	0
543	20250324	122900	15525433	1877	1877	1877	1877	0
544	20250324	122800	15525433	1877	1877	1877	1877	0
545	20250324	122700	15525433	1877	1877	1877	1877	0
546	20250324	122600	15525433	1877	1877	1877	1877	0
547	20250324	122500	15525433	1877	1877	1877	1877	0
548	20250324	122400	15525433	1877	1877	1877	1877	0
549	20250324	122300	15525433	1877	1877	1877	1877	0
550	20250324	122200	15525433	1877	1877	1877	1877	0
551	20250324	122100	15525433	1877	1877	1877	1877	0
552	20250324	122000	15525433	1877	1877	1877	1877	0
553	20250324	121900	15525433	1877	1877	1877	1877	0
554	20250324	121800	15525433	1877	1877	1877	1877	0
555	20250324	121700	15525433	1877	1877	1877	1877	0
556	20250324	121600	15525433	1877	1845	1877	1845	3
557	20250324	121500	15519834	1879	1879	1879	1879	0
558	20250324	121400	15519834	1879	1879	1879	1879	0
559	20250324	121300	15519834	1879	1879	1879	1879	0
560	20250324	121200	15519834	1879	1879	1879	1879	0
561	20250324	121100	15519834	1879	1879	1879	1879	0
562	20250324	121000	15519834	1879	1879	1879	1879	0
563	20250324	120900	15519834	1879	1879	1879	1879	0
564	20250324	120800	15519834	1879	1879	1879	1879	0
565	20250324	120700	15519834	1879	1879	1879	1879	0
566	20250324	120600	15519834	1879	1879	1879	1879	0
567	20250324	120500	15519834	1879	1879	1879	1879	0
568	20250324	120400	15519834	1879	1879	1879	1879	0
569	20250324	120300	15519834	1879	1879	1879	1879	0
570	20250324	120200	15519834	1879	1879	1879	1879	0
571	20250324	120100	15519834	1879	1879	1879	1879	0
572	20250324	120000	15519834	1879	1879	1879	1879	0
573	20250324	115900	15519834	1879	1879	1879	1879	0
574	20250324	115800	15519834	1879	1879	1879	1879	0
575	20250324	115700	15519834	1879	1879	1879	1879	0
576	20250324	115600	15519834	1879	1879	1879	1879	0
577	20250324	115500	15519834	1879	1841	1879	1841	3
578	20250324	115400	15514236	1879	1879	1879	1879	0
579	20250324	115300	15514236	1879	1879	1879	1879	1
580	20250324	115200	15512357	1850	1850	1850	1850	2938
581	20250324	115100	10077057	1880	1880	1880	1880	0
582	20250324	115000	10077057	1880	1880	1880	1880	0
583	20250324	114900	10077057	1880	1880	1880	1880	0
584	20250324	114800	10077057	1880	1880	1880	1880	0
585	20250324	114700	10077057	1880	1880	1880	1880	0
586	20250324	114600	10077057	1880	1880	1880	1880	0
587	20250324	114500	10077057	1880	1880	1880	1880	0
588	20250324	114400	10077057	1880	1880	1880	1880	0
589	20250324	114300	10077057	1880	1880	1880	1880	0
590	20250324	114200	10077057	1880	1880	1880	1880	0
591	20250324	114100	10077057	1880	1880	1880	1880	0
592	20250324	114000	10077057	1880	1880	1880	1880	0
593	20250324	113900	10077057	1880	1880	1880	1880	0
594	20250324	113800	10077057	1880	1880	1880	1880	0
595	20250324	113700	10077057	1880	1880	1880	1880	0
596	20250324	113600	10077057	1880	1880	1880	1880	0
597	20250324	113500	10077057	1880	1879	1880	1879	109
598	20250324	113400	9872245	1883	1883	1883	1883	0
599	20250324	113300	9872245	1883	1883	1883	1883	0
600	20250324	113200	9872245	1883	1882	1883	1879	27
601	20250324	113100	9821505	1883	1883	1883	1883	0
602	20250324	113000	9821505	1883	1883	1883	1883	0
603	20250324	112900	9821505	1883	1883	1883	1883	0
604	20250324	112800	9821505	1883	1883	1883	1883	0
605	20250324	112700	9821505	1883	1883	1883	1883	0
606	20250324	112600	9821505	1883	1883	1883	1883	0
607	20250324	112500	9821505	1883	1883	1883	1883	0
608	20250324	112400	9821505	1883	1883	1883	1883	0
609	20250324	112300	9821505	1883	1883	1883	1883	0
610	20250324	112200	9821505	1883	1883	1883	1883	0
611	20250324	112100	9821505	1883	1883	1883	1883	0
612	20250324	112000	9821505	1883	1883	1883	1883	0
613	20250324	111900	9821505	1883	1883	1883	1883	0
614	20250324	111800	9821505	1883	1883	1883	1883	0
615	20250324	111700	9821505	1883	1883	1883	1883	0
616	20250324	111600	9821505	1883	1883	1883	1882	6
617	20250324	111500	9810208	1879	1879	1879	1879	0
618	20250324	111400	9810208	1879	1879	1879	1879	32
619	20250324	111300	9750080	1883	1883	1883	1883	0
620	20250324	111200	9750080	1883	1883	1883	1883	0
621	20250324	111100	9750080	1883	1883	1883	1883	0
622	20250324	111000	9750080	1883	1883	1883	1883	1
623	20250324	110900	9748197	1884	1884	1884	1884	0
624	20250324	110800	9748197	1884	1884	1884	1884	0
625	20250324	110700	9748197	1884	1853	1884	1850	47
626	20250324	110600	9660826	1884	1884	1884	1884	0
627	20250324	110500	9660826	1884	1884	1884	1884	0
628	20250324	110400	9660826	1884	1884	1884	1884	0
629	20250324	110300	9660826	1884	1884	1884	1884	0
630	20250324	110200	9660826	1884	1884	1884	1884	0
631	20250324	110100	9660826	1884	1882	1884	1882	2159
632	20250324	110000	5595478	1883	1883	1883	1883	0
633	20250324	105900	5595478	1883	1883	1883	1883	0
634	20250324	105800	5595478	1883	1883	1883	1883	0
635	20250324	105700	5595478	1883	1883	1883	1883	0
636	20250324	105600	5595478	1883	1883	1883	1883	0
637	20250324	105500	5595478	1883	1883	1883	1883	1
638	20250324	105400	5593595	1886	1886	1886	1886	0
639	20250324	105300	5593595	1886	1886	1886	1886	0
640	20250324	105200	5593595	1886	1886	1886	1886	0
641	20250324	105100	5593595	1886	1886	1886	1886	0
642	20250324	105000	5593595	1886	1886	1886	1886	0
643	20250324	104900	5593595	1886	1886	1886	1886	0
644	20250324	104800	5593595	1886	1886	1886	1886	0
645	20250324	104700	5593595	1886	1886	1886	1886	0
646	20250324	104600	5593595	1886	1886	1886	1886	0
647	20250324	104500	5593595	1886	1885	1886	1885	7
648	20250324	104400	5580399	1885	1885	1886	1850	221
649	20250324	104300	5170813	1884	1857	1884	1850	205
650	20250324	104200	4791155	1886	1886	1886	1886	0
651	20250324	104100	4791155	1886	1886	1886	1886	0
652	20250324	104000	4791155	1886	1886	1886	1886	0
653	20250324	103900	4791155	1886	1886	1886	1886	0
654	20250324	103800	4791155	1886	1886	1886	1886	0
655	20250324	103700	4791155	1886	1886	1886	1886	0
656	20250324	103600	4791155	1886	1886	1886	1886	0
657	20250324	103500	4791155	1886	1886	1886	1886	0
658	20250324	103400	4791155	1886	1886	1886	1886	0
659	20250324	103300	4791155	1886	1886	1886	1886	0
660	20250324	103200	4791155	1886	1886	1886	1886	0
661	20250324	103100	4791155	1886	1886	1886	1886	5
662	20250324	103000	4781725	1890	1890	1890	1890	0
663	20250324	102900	4781725	1890	1890	1890	1890	0
664	20250324	102800	4781725	1890	1890	1890	1890	0
665	20250324	102700	4781725	1890	1890	1890	1890	0
666	20250324	102600	4781725	1890	1890	1890	1890	0
667	20250324	102500	4781725	1890	1890	1890	1890	0
668	20250324	102400	4781725	1890	1890	1890	1890	0
669	20250324	102300	4781725	1890	1890	1890	1890	0
670	20250324	102200	4781725	1890	1890	1890	1890	0
671	20250324	102100	4781725	1890	1890	1890	1890	0
672	20250324	102000	4781725	1890	1890	1890	1890	0
673	20250324	101900	4781725	1890	1890	1890	1890	0
674	20250324	101800	4781725	1890	1890	1890	1890	0
675	20250324	101700	4781725	1890	1890	1890	1890	0
676	20250324	101600	4781725	1890	1854	1890	1854	17
677	20250324	101500	4749646	1893	1893	1893	1893	0
678	20250324	101400	4749646	1893	1893	1893	1893	0
679	20250324	101300	4749646	1893	1893	1893	1893	0
680	20250324	101200	4749646	1893	1893	1893	1893	0
681	20250324	101100	4749646	1893	1893	1893	1893	0
682	20250324	101000	4749646	1893	1893	1893	1893	0
683	20250324	100900	4749646	1893	1893	1893	1893	0
684	20250324	100800	4749646	1893	1893	1893	1893	0
685	20250324	100700	4749646	1893	1893	1893	1893	0
686	20250324	100600	4749646	1893	1893	1893	1893	0
687	20250324	100500	4749646	1893	1893	1893	1893	0
688	20250324	100400	4749646	1893	1893	1893	1893	0
689	20250324	100300	4749646	1893	1893	1893	1893	0
690	20250324	100200	4749646	1893	1893	1893	1893	0
691	20250324	100100	4749646	1893	1893	1893	1893	0
692	20250324	100000	4749646	1893	1893	1893	1893	0
693	20250324	095900	4749646	1893	1893	1893	1893	0
694	20250324	095800	4749646	1893	1893	1893	1893	0
695	20250324	095700	4749646	1893	1893	1893	1893	0
696	20250324	095600	4749646	1893	1893	1893	1893	0
697	20250324	095500	4749646	1893	1893	1893	1893	0
698	20250324	095400	4749646	1893	1893	1893	1893	0
699	20250324	095300	4749646	1893	1893	1893	1893	0
700	20250324	095200	4749646	1893	1893	1893	1893	0
701	20250324	095100	4749646	1893	1888	1893	1888	111
702	20250324	095000	4539836	1888	1888	1888	1888	13
703	20250324	094900	4515292	1891	1891	1891	1891	0
704	20250324	094800	4515292	1891	1891	1891	1891	0
705	20250324	094700	4515292	1891	1891	1891	1891	0
706	20250324	094600	4515292	1891	1891	1891	1891	0
707	20250324	094500	4515292	1891	1891	1891	1891	0
708	20250324	094400	4515292	1891	1891	1891	1891	0
709	20250324	094300	4515292	1891	1891	1891	1891	0
710	20250324	094200	4515292	1891	1891	1891	1891	0
711	20250324	094100	4515292	1891	1891	1891	1891	0
712	20250324	094000	4515292	1891	1891	1891	1891	0
713	20250324	093900	4515292	1891	1891	1891	1891	0
714	20250324	093800	4515292	1891	1891	1891	1891	2
715	20250324	093700	4511510	1892	1889	1892	1837	96
716	20250324	093600	4331628	1836	1856	1892	1836	327
717	20250324	093500	3727830	1894	1894	1894	1894	0
718	20250324	093400	3727830	1894	1894	1894	1894	0
719	20250324	093300	3727830	1894	1894	1894	1894	0
720	20250324	093200	3727830	1894	1894	1894	1894	0
721	20250324	093100	3727830	1894	1894	1894	1894	0
722	20250324	093000	3727830	1894	1894	1894	1894	0
723	20250324	092900	3727830	1894	1894	1894	1894	0
724	20250324	092800	3727830	1894	1894	1894	1894	0
725	20250324	092700	3727830	1894	1894	1894	1894	0
726	20250324	092600	3727830	1894	1894	1894	1894	0
727	20250324	092500	3727830	1894	1894	1894	1894	0
728	20250324	092400	3727830	1894	1894	1894	1894	0
729	20250324	092300	3727830	1894	1894	1894	1894	1
730	20250324	092200	3725936	1896	1896	1896	1896	0
731	20250324	092100	3725936	1896	1896	1896	1896	0
732	20250324	092000	3725936	1896	1896	1896	1896	0
733	20250324	091900	3725936	1896	1896	1896	1896	0
734	20250324	091800	3725936	1896	1896	1896	1896	0
735	20250324	091700	3725936	1896	1896	1896	1896	0
736	20250324	091600	3725936	1896	1896	1896	1896	0
737	20250324	091500	3725936	1896	1896	1896	1896	0
738	20250324	091400	3725936	1896	1896	1896	1896	0
739	20250324	091300	3725936	1896	1896	1896	1896	0
740	20250324	091200	3725936	1896	1853	1896	1853	298
741	20250324	091100	3171483	1853	1853	1853	1853	300
742	20250324	091000	2615583	1853	1853	1853	1853	0
743	20250324	090900	2615583	1853	1853	1853	1853	2
744	20250324	090800	2611877	1837	1837	1837	1837	1
745	20250324	090700	2610040	1853	1853	1853	1853	0
746	20250324	090600	2610040	1853	1839	1853	1839	4
747	20250324	090500	2602656	1896	1896	1896	1896	0
748	20250324	090400	2602656	1896	1896	1896	1896	0
749	20250324	090300	2602656	1896	1896	1896	1896	0
750	20250324	090200	2602656	1896	1896	1896	1896	0
751	20250324	090100	2602656	1896	1896	1896	1896	19
752	20250324	090000	2566632	1832	1832	1832	1832	1401