KissMeData/331380/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	212300	151658501	1837	1837	1837	1837	4461
3	20250317	212200	151658501	1837	1837	1837	1837	0
4	20250317	212100	151658501	1837	1837	1837	1837	0
5	20250317	212000	151658501	1837	1837	1837	1837	0
6	20250317	211900	151658501	1837	1837	1837	1837	0
7	20250317	211800	151658501	1837	1837	1837	1837	0
8	20250317	211700	151658501	1837	1837	1837	1837	0
9	20250317	211600	151658501	1837	1837	1837	1837	0
10	20250317	211500	151658501	1837	1837	1837	1837	0
11	20250317	211400	151658501	1837	1837	1837	1837	0
12	20250317	211300	151658501	1837	1837	1837	1837	0
13	20250317	211200	151658501	1837	1837	1837	1837	0
14	20250317	211100	151658501	1837	1837	1837	1837	0
15	20250317	211000	151658501	1837	1837	1837	1837	0
16	20250317	210900	151658501	1837	1837	1837	1837	0
17	20250317	210800	151658501	1837	1837	1837	1837	0
18	20250317	210700	151658501	1837	1837	1837	1837	0
19	20250317	210600	151658501	1837	1837	1837	1837	0
20	20250317	210500	151658501	1837	1837	1837	1837	0
21	20250317	210400	151658501	1837	1837	1837	1837	0
22	20250317	210300	151658501	1837	1837	1837	1837	0
23	20250317	210200	151658501	1837	1837	1837	1837	0
24	20250317	210100	151658501	1837	1837	1837	1837	0
25	20250317	210000	151658501	1837	1837	1837	1837	0
26	20250317	205900	151658501	1837	1837	1837	1837	0
27	20250317	205800	151658501	1837	1837	1837	1837	0
28	20250317	205700	151658501	1837	1837	1837	1837	0
29	20250317	205600	151658501	1837	1837	1837	1837	0
30	20250317	205500	151658501	1837	1837	1837	1837	0
31	20250317	205400	151658501	1837	1837	1837	1837	0
32	20250317	205300	151658501	1837	1837	1837	1837	4461
33	20250317	205200	151658501	1837	1837	1837	1837	0
34	20250317	205100	151658501	1837	1837	1837	1837	0
35	20250317	205000	151658501	1837	1837	1837	1837	0
36	20250317	204900	151658501	1837	1837	1837	1837	0
37	20250317	204800	151658501	1837	1837	1837	1837	0
38	20250317	204700	151658501	1837	1837	1837	1837	0
39	20250317	204600	151658501	1837	1837	1837	1837	0
40	20250317	204500	151658501	1837	1837	1837	1837	0
41	20250317	204400	151658501	1837	1837	1837	1837	0
42	20250317	204300	151658501	1837	1837	1837	1837	0
43	20250317	204200	151658501	1837	1837	1837	1837	0
44	20250317	204100	151658501	1837	1837	1837	1837	0
45	20250317	204000	151658501	1837	1837	1837	1837	0
46	20250317	203900	151658501	1837	1837	1837	1837	0
47	20250317	203800	151658501	1837	1837	1837	1837	0
48	20250317	203700	151658501	1837	1837	1837	1837	0
49	20250317	203600	151658501	1837	1837	1837	1837	0
50	20250317	203500	151658501	1837	1837	1837	1837	0
51	20250317	203400	151658501	1837	1837	1837	1837	0
52	20250317	203300	151658501	1837	1837	1837	1837	0
53	20250317	203200	151658501	1837	1837	1837	1837	0
54	20250317	203100	151658501	1837	1837	1837	1837	0
55	20250317	203000	151658501	1837	1837	1837	1837	0
56	20250317	202900	151658501	1837	1837	1837	1837	0
57	20250317	202800	151658501	1837	1837	1837	1837	0
58	20250317	202700	151658501	1837	1837	1837	1837	0
59	20250317	202600	151658501	1837	1837	1837	1837	0
60	20250317	202500	151658501	1837	1837	1837	1837	0
61	20250317	202400	151658501	1837	1837	1837	1837	0
62	20250317	202300	151658501	1837	1837	1837	1837	4461
63	20250317	202200	151658501	1837	1837	1837	1837	0
64	20250317	202100	151658501	1837	1837	1837	1837	0
65	20250317	202000	151658501	1837	1837	1837	1837	0
66	20250317	201900	151658501	1837	1837	1837	1837	0
67	20250317	201800	151658501	1837	1837	1837	1837	0
68	20250317	201700	151658501	1837	1837	1837	1837	0
69	20250317	201600	151658501	1837	1837	1837	1837	0
70	20250317	201500	151658501	1837	1837	1837	1837	0
71	20250317	201400	151658501	1837	1837	1837	1837	0
72	20250317	201300	151658501	1837	1837	1837	1837	0
73	20250317	201200	151658501	1837	1837	1837	1837	0
74	20250317	201100	151658501	1837	1837	1837	1837	0
75	20250317	201000	151658501	1837	1837	1837	1837	0
76	20250317	200900	151658501	1837	1837	1837	1837	0
77	20250317	200800	151658501	1837	1837	1837	1837	0
78	20250317	200700	151658501	1837	1837	1837	1837	0
79	20250317	200600	151658501	1837	1837	1837	1837	0
80	20250317	200500	151658501	1837	1837	1837	1837	0
81	20250317	200400	151658501	1837	1837	1837	1837	0
82	20250317	200300	151658501	1837	1837	1837	1837	0
83	20250317	200200	151658501	1837	1837	1837	1837	0
84	20250317	200100	151658501	1837	1837	1837	1837	0
85	20250317	200000	151658501	1837	1837	1837	1837	0
86	20250317	195900	151658501	1837	1837	1837	1837	0
87	20250317	195800	151658501	1837	1837	1837	1837	0
88	20250317	195700	151658501	1837	1837	1837	1837	0
89	20250317	195600	151658501	1837	1837	1837	1837	0
90	20250317	195500	151658501	1837	1837	1837	1837	0
91	20250317	195400	151658501	1837	1837	1837	1837	0
92	20250317	195300	151658501	1837	1837	1837	1837	4461
93	20250317	195200	151658501	1837	1837	1837	1837	0
94	20250317	195100	151658501	1837	1837	1837	1837	0
95	20250317	195000	151658501	1837	1837	1837	1837	0
96	20250317	194900	151658501	1837	1837	1837	1837	0
97	20250317	194800	151658501	1837	1837	1837	1837	0
98	20250317	194700	151658501	1837	1837	1837	1837	0
99	20250317	194600	151658501	1837	1837	1837	1837	0
100	20250317	194500	151658501	1837	1837	1837	1837	0
101	20250317	194400	151658501	1837	1837	1837	1837	0
102	20250317	194300	151658501	1837	1837	1837	1837	0
103	20250317	194200	151658501	1837	1837	1837	1837	0
104	20250317	194100	151658501	1837	1837	1837	1837	0
105	20250317	194000	151658501	1837	1837	1837	1837	0
106	20250317	193900	151658501	1837	1837	1837	1837	0
107	20250317	193800	151658501	1837	1837	1837	1837	0
108	20250317	193700	151658501	1837	1837	1837	1837	0
109	20250317	193600	151658501	1837	1837	1837	1837	0
110	20250317	193500	151658501	1837	1837	1837	1837	0
111	20250317	193400	151658501	1837	1837	1837	1837	0
112	20250317	193300	151658501	1837	1837	1837	1837	0
113	20250317	193200	151658501	1837	1837	1837	1837	0
114	20250317	193100	151658501	1837	1837	1837	1837	0
115	20250317	193000	151658501	1837	1837	1837	1837	0
116	20250317	192900	151658501	1837	1837	1837	1837	0
117	20250317	192800	151658501	1837	1837	1837	1837	0
118	20250317	192700	151658501	1837	1837	1837	1837	0
119	20250317	192600	151658501	1837	1837	1837	1837	0
120	20250317	192500	151658501	1837	1837	1837	1837	0
121	20250317	192400	151658501	1837	1837	1837	1837	0
122	20250317	192300	151658501	1837	1837	1837	1837	4461
123	20250317	192200	151658501	1837	1837	1837	1837	0
124	20250317	192100	151658501	1837	1837	1837	1837	0
125	20250317	192000	151658501	1837	1837	1837	1837	0
126	20250317	191900	151658501	1837	1837	1837	1837	0
127	20250317	191800	151658501	1837	1837	1837	1837	0
128	20250317	191700	151658501	1837	1837	1837	1837	0
129	20250317	191600	151658501	1837	1837	1837	1837	0
130	20250317	191500	151658501	1837	1837	1837	1837	0
131	20250317	191400	151658501	1837	1837	1837	1837	0
132	20250317	191300	151658501	1837	1837	1837	1837	0
133	20250317	191200	151658501	1837	1837	1837	1837	0
134	20250317	191100	151658501	1837	1837	1837	1837	0
135	20250317	191000	151658501	1837	1837	1837	1837	0
136	20250317	190900	151658501	1837	1837	1837	1837	0
137	20250317	190800	151658501	1837	1837	1837	1837	0
138	20250317	190700	151658501	1837	1837	1837	1837	0
139	20250317	190600	151658501	1837	1837	1837	1837	0
140	20250317	190500	151658501	1837	1837	1837	1837	0
141	20250317	190400	151658501	1837	1837	1837	1837	0
142	20250317	190300	151658501	1837	1837	1837	1837	0
143	20250317	190200	151658501	1837	1837	1837	1837	0
144	20250317	190100	151658501	1837	1837	1837	1837	0
145	20250317	190000	151658501	1837	1837	1837	1837	0
146	20250317	185900	151658501	1837	1837	1837	1837	0
147	20250317	185800	151658501	1837	1837	1837	1837	0
148	20250317	185700	151658501	1837	1837	1837	1837	0
149	20250317	185600	151658501	1837	1837	1837	1837	0
150	20250317	185500	151658501	1837	1837	1837	1837	0
151	20250317	185400	151658501	1837	1837	1837	1837	0
152	20250317	185300	151658501	1837	1837	1837	1837	4461
153	20250317	185200	151658501	1837	1837	1837	1837	0
154	20250317	185100	151658501	1837	1837	1837	1837	0
155	20250317	185000	151658501	1837	1837	1837	1837	0
156	20250317	184900	151658501	1837	1837	1837	1837	0
157	20250317	184800	151658501	1837	1837	1837	1837	0
158	20250317	184700	151658501	1837	1837	1837	1837	0
159	20250317	184600	151658501	1837	1837	1837	1837	0
160	20250317	184500	151658501	1837	1837	1837	1837	0
161	20250317	184400	151658501	1837	1837	1837	1837	0
162	20250317	184300	151658501	1837	1837	1837	1837	0
163	20250317	184200	151658501	1837	1837	1837	1837	0
164	20250317	184100	151658501	1837	1837	1837	1837	0
165	20250317	184000	151658501	1837	1837	1837	1837	0
166	20250317	183900	151658501	1837	1837	1837	1837	0
167	20250317	183800	151658501	1837	1837	1837	1837	0
168	20250317	183700	151658501	1837	1837	1837	1837	0
169	20250317	183600	151658501	1837	1837	1837	1837	0
170	20250317	183500	151658501	1837	1837	1837	1837	0
171	20250317	183400	151658501	1837	1837	1837	1837	0
172	20250317	183300	151658501	1837	1837	1837	1837	0
173	20250317	183200	151658501	1837	1837	1837	1837	0
174	20250317	183100	151658501	1837	1837	1837	1837	0
175	20250317	183000	151658501	1837	1837	1837	1837	0
176	20250317	182900	151658501	1837	1837	1837	1837	0
177	20250317	182800	151658501	1837	1837	1837	1837	0
178	20250317	182700	151658501	1837	1837	1837	1837	0
179	20250317	182600	151658501	1837	1837	1837	1837	0
180	20250317	182500	151658501	1837	1837	1837	1837	0
181	20250317	182400	151658501	1837	1837	1837	1837	0
182	20250317	182300	151658501	1837	1837	1837	1837	4461
183	20250317	182200	151658501	1837	1837	1837	1837	0
184	20250317	182100	151658501	1837	1837	1837	1837	0
185	20250317	182000	151658501	1837	1837	1837	1837	0
186	20250317	181900	151658501	1837	1837	1837	1837	0
187	20250317	181800	151658501	1837	1837	1837	1837	0
188	20250317	181700	151658501	1837	1837	1837	1837	0
189	20250317	181600	151658501	1837	1837	1837	1837	0
190	20250317	181500	151658501	1837	1837	1837	1837	0
191	20250317	181400	151658501	1837	1837	1837	1837	0
192	20250317	181300	151658501	1837	1837	1837	1837	0
193	20250317	181200	151658501	1837	1837	1837	1837	0
194	20250317	181100	151658501	1837	1837	1837	1837	0
195	20250317	181000	151658501	1837	1837	1837	1837	0
196	20250317	180900	151658501	1837	1837	1837	1837	0
197	20250317	180800	151658501	1837	1837	1837	1837	0
198	20250317	180700	151658501	1837	1837	1837	1837	0
199	20250317	180600	151658501	1837	1837	1837	1837	0
200	20250317	180500	151658501	1837	1837	1837	1837	0
201	20250317	180400	151658501	1837	1837	1837	1837	0
202	20250317	180300	151658501	1837	1837	1837	1837	0
203	20250317	180200	151658501	1837	1837	1837	1837	0
204	20250317	180100	151658501	1837	1837	1837	1837	0
205	20250317	180000	151658501	1837	1837	1837	1837	0
206	20250317	175900	151658501	1837	1837	1837	1837	0
207	20250317	175800	151658501	1837	1837	1837	1837	0
208	20250317	175700	151658501	1837	1837	1837	1837	0
209	20250317	175600	151658501	1837	1837	1837	1837	0
210	20250317	175500	151658501	1837	1837	1837	1837	0
211	20250317	175400	151658501	1837	1837	1837	1837	0
212	20250317	175300	151658501	1837	1837	1837	1837	4461
213	20250317	175200	151658501	1837	1837	1837	1837	0
214	20250317	175100	151658501	1837	1837	1837	1837	0
215	20250317	175000	151658501	1837	1837	1837	1837	0
216	20250317	174900	151658501	1837	1837	1837	1837	0
217	20250317	174800	151658501	1837	1837	1837	1837	0
218	20250317	174700	151658501	1837	1837	1837	1837	0
219	20250317	174600	151658501	1837	1837	1837	1837	0
220	20250317	174500	151658501	1837	1837	1837	1837	0
221	20250317	174400	151658501	1837	1837	1837	1837	0
222	20250317	174300	151658501	1837	1837	1837	1837	0
223	20250317	174200	151658501	1837	1837	1837	1837	0
224	20250317	174100	151658501	1837	1837	1837	1837	0
225	20250317	174000	151658501	1837	1837	1837	1837	0
226	20250317	173900	151658501	1837	1837	1837	1837	0
227	20250317	173800	151658501	1837	1837	1837	1837	0
228	20250317	173700	151658501	1837	1837	1837	1837	0
229	20250317	173600	151658501	1837	1837	1837	1837	0
230	20250317	173500	151658501	1837	1837	1837	1837	0
231	20250317	173400	151658501	1837	1837	1837	1837	0
232	20250317	173300	151658501	1837	1837	1837	1837	0
233	20250317	173200	151658501	1837	1837	1837	1837	0
234	20250317	173100	151658501	1837	1837	1837	1837	0
235	20250317	173000	151658501	1837	1837	1837	1837	0
236	20250317	172900	151658501	1837	1837	1837	1837	0
237	20250317	172800	151658501	1837	1837	1837	1837	0
238	20250317	172700	151658501	1837	1837	1837	1837	0
239	20250317	172600	151658501	1837	1837	1837	1837	0
240	20250317	172500	151658501	1837	1837	1837	1837	0
241	20250317	172400	151658501	1837	1837	1837	1837	0
242	20250317	172300	151658501	1837	1837	1837	1837	4461
243	20250317	172200	151658501	1837	1837	1837	1837	0
244	20250317	172100	151658501	1837	1837	1837	1837	0
245	20250317	172000	151658501	1837	1837	1837	1837	0
246	20250317	171900	151658501	1837	1837	1837	1837	0
247	20250317	171800	151658501	1837	1837	1837	1837	0
248	20250317	171700	151658501	1837	1837	1837	1837	0
249	20250317	171600	151658501	1837	1837	1837	1837	0
250	20250317	171500	151658501	1837	1837	1837	1837	0
251	20250317	171400	151658501	1837	1837	1837	1837	0
252	20250317	171300	151658501	1837	1837	1837	1837	0
253	20250317	171200	151658501	1837	1837	1837	1837	0
254	20250317	171100	151658501	1837	1837	1837	1837	0
255	20250317	171000	151658501	1837	1837	1837	1837	0
256	20250317	170900	151658501	1837	1837	1837	1837	0
257	20250317	170800	151658501	1837	1837	1837	1837	0
258	20250317	170700	151658501	1837	1837	1837	1837	0
259	20250317	170600	151658501	1837	1837	1837	1837	0
260	20250317	170500	151658501	1837	1837	1837	1837	0
261	20250317	170400	151658501	1837	1837	1837	1837	0
262	20250317	170300	151658501	1837	1837	1837	1837	0
263	20250317	170200	151658501	1837	1837	1837	1837	0
264	20250317	170100	151658501	1837	1837	1837	1837	0
265	20250317	170000	151658501	1837	1837	1837	1837	0
266	20250317	165900	151658501	1837	1837	1837	1837	0
267	20250317	165800	151658501	1837	1837	1837	1837	0
268	20250317	165700	151658501	1837	1837	1837	1837	0
269	20250317	165600	151658501	1837	1837	1837	1837	0
270	20250317	165500	151658501	1837	1837	1837	1837	0
271	20250317	165400	151658501	1837	1837	1837	1837	0
272	20250317	165300	151658501	1837	1837	1837	1837	4461
273	20250317	165200	151658501	1837	1837	1837	1837	0
274	20250317	165100	151658501	1837	1837	1837	1837	0
275	20250317	165000	151658501	1837	1837	1837	1837	0
276	20250317	164900	151658501	1837	1837	1837	1837	0
277	20250317	164800	151658501	1837	1837	1837	1837	0
278	20250317	164700	151658501	1837	1837	1837	1837	0
279	20250317	164600	151658501	1837	1837	1837	1837	0
280	20250317	164500	151658501	1837	1837	1837	1837	0
281	20250317	164400	151658501	1837	1837	1837	1837	0
282	20250317	164300	151658501	1837	1837	1837	1837	0
283	20250317	164200	151658501	1837	1837	1837	1837	0
284	20250317	164100	151658501	1837	1837	1837	1837	0
285	20250317	164000	151658501	1837	1837	1837	1837	0
286	20250317	163900	151658501	1837	1837	1837	1837	0
287	20250317	163800	151658501	1837	1837	1837	1837	0
288	20250317	163700	151658501	1837	1837	1837	1837	0
289	20250317	163600	151658501	1837	1837	1837	1837	0
290	20250317	163500	151658501	1837	1837	1837	1837	0
291	20250317	163400	151658501	1837	1837	1837	1837	0
292	20250317	163300	151658501	1837	1837	1837	1837	0
293	20250317	163200	151658501	1837	1837	1837	1837	0
294	20250317	163100	151658501	1837	1837	1837	1837	0
295	20250317	163000	151658501	1837	1837	1837	1837	0
296	20250317	162900	151658501	1837	1837	1837	1837	0
297	20250317	162800	151658501	1837	1837	1837	1837	0
298	20250317	162700	151658501	1837	1837	1837	1837	0
299	20250317	162600	151658501	1837	1837	1837	1837	0
300	20250317	162500	151658501	1837	1837	1837	1837	0
301	20250317	162400	151658501	1837	1837	1837	1837	0
302	20250317	162300	151658501	1837	1837	1837	1837	4461
303	20250317	162200	151658501	1837	1837	1837	1837	0
304	20250317	162100	151658501	1837	1837	1837	1837	0
305	20250317	162000	151658501	1837	1837	1837	1837	0
306	20250317	161900	151658501	1837	1837	1837	1837	0
307	20250317	161800	151658501	1837	1837	1837	1837	0
308	20250317	161700	151658501	1837	1837	1837	1837	0
309	20250317	161600	151658501	1837	1837	1837	1837	0
310	20250317	161500	151658501	1837	1837	1837	1837	0
311	20250317	161400	151658501	1837	1837	1837	1837	0
312	20250317	161300	151658501	1837	1837	1837	1837	0
313	20250317	161200	151658501	1837	1837	1837	1837	0
314	20250317	161100	151658501	1837	1837	1837	1837	0
315	20250317	161000	151658501	1837	1837	1837	1837	0
316	20250317	160900	151658501	1837	1837	1837	1837	0
317	20250317	160800	151658501	1837	1837	1837	1837	0
318	20250317	160700	151658501	1837	1837	1837	1837	0
319	20250317	160600	151658501	1837	1837	1837	1837	0
320	20250317	160500	151658501	1837	1837	1837	1837	0
321	20250317	160400	151658501	1837	1837	1837	1837	0
322	20250317	160300	151658501	1837	1837	1837	1837	0
323	20250317	160200	151658501	1837	1837	1837	1837	0
324	20250317	160100	151658501	1837	1837	1837	1837	0
325	20250317	160000	151658501	1837	1837	1837	1837	0
326	20250317	155900	151658501	1837	1837	1837	1837	0
327	20250317	155800	151658501	1837	1837	1837	1837	0
328	20250317	155700	151658501	1837	1837	1837	1837	0
329	20250317	155600	151658501	1837	1837	1837	1837	0
330	20250317	155500	151658501	1837	1837	1837	1837	0
331	20250317	155400	151658501	1837	1837	1837	1837	0
332	20250317	155300	151658501	1837	1837	1837	1837	4461
333	20250317	155200	151658501	1837	1837	1837	1837	0
334	20250317	155100	151658501	1837	1837	1837	1837	0
335	20250317	155000	151658501	1837	1837	1837	1837	0
336	20250317	154900	151658501	1837	1837	1837	1837	0
337	20250317	154800	151658501	1837	1837	1837	1837	0
338	20250317	154700	151658501	1837	1837	1837	1837	0
339	20250317	154600	151658501	1837	1837	1837	1837	0
340	20250317	154500	151658501	1837	1837	1837	1837	0
341	20250317	154400	151658501	1837	1837	1837	1837	0
342	20250317	154300	151658501	1837	1837	1837	1837	0
343	20250317	154200	151658501	1837	1837	1837	1837	0
344	20250317	154100	151658501	1837	1837	1837	1837	0
345	20250317	154000	151658501	1837	1837	1837	1837	0
346	20250317	153900	151658501	1837	1837	1837	1837	0
347	20250317	153800	151658501	1837	1837	1837	1837	0
348	20250317	153700	151658501	1837	1837	1837	1837	0
349	20250317	153600	151658501	1837	1837	1837	1837	0
350	20250317	153500	151658501	1837	1837	1837	1837	0
351	20250317	153400	151658501	1837	1837	1837	1837	0
352	20250317	153300	151658501	1837	1837	1837	1837	0
353	20250317	153200	151658501	1837	1837	1837	1837	0
354	20250317	153100	151658501	1837	1837	1837	1837	0
355	20250317	153000	151658501	1837	1837	1837	1837	4461
356	20250317	152900	143463644	1837	1837	1837	1837	0
357	20250317	152800	143463644	1837	1837	1837	1837	0
358	20250317	152700	143463644	1837	1837	1837	1837	0
359	20250317	152600	143463644	1837	1837	1837	1837	0
360	20250317	152500	143463644	1837	1837	1837	1837	0
361	20250317	152400	143463644	1837	1837	1837	1837	0
362	20250317	152300	143463644	1837	1837	1837	1837	0
363	20250317	152200	143463644	1837	1837	1837	1837	0
364	20250317	152100	143463644	1837	1837	1837	1837	0
365	20250317	152000	143463644	1837	1837	1837	1837	0
366	20250317	151900	143463644	1837	1837	1837	1837	0
367	20250317	151800	143463644	1837	1837	1837	1837	0
368	20250317	151700	143463644	1837	1833	1837	1833	1000
369	20250317	151600	141630484	1833	1826	1833	1820	9499
370	20250317	151500	124319503	1826	1833	1833	1824	1921
371	20250317	151400	120811645	1833	1833	1833	1829	1008
372	20250317	151300	118967928	1833	1832	1833	1830	475
373	20250317	151200	118098486	1833	1835	1837	1833	5
374	20250317	151100	118089313	1837	1836	1837	1835	705
375	20250317	151000	116795128	1837	1837	1837	1837	0
376	20250317	150900	116795128	1837	1836	1837	1836	630
377	20250317	150800	115637844	1837	1836	1837	1836	10
378	20250317	150700	115619480	1837	1837	1837	1837	0
379	20250317	150600	115619480	1837	1835	1837	1835	40
380	20250317	150500	115546076	1835	1828	1835	1826	281
381	20250317	150400	115032778	1829	1829	1829	1829	0
382	20250317	150300	115032778	1829	1829	1829	1829	1
383	20250317	150200	115030949	1835	1835	1835	1835	1
384	20250317	150100	115029114	1830	1834	1834	1830	301
385	20250317	150000	114477084	1834	1834	1834	1834	0
386	20250317	145900	114477084	1834	1834	1834	1834	5
387	20250317	145800	114467914	1830	1830	1830	1830	0
388	20250317	145700	114467914	1830	1828	1830	1828	2
389	20250317	145600	114464256	1835	1835	1835	1835	10
390	20250317	145500	114445906	1835	1831	1835	1831	150
391	20250317	145400	114171044	1833	1833	1833	1833	0
392	20250317	145300	114171044	1833	1833	1833	1833	0
393	20250317	145200	114171044	1833	1833	1833	1833	0
394	20250317	145100	114171044	1833	1833	1833	1833	0
395	20250317	145000	114171044	1833	1817	1833	1816	322
396	20250317	144900	113586247	1817	1820	1833	1817	596
397	20250317	144800	112502414	1820	1820	1820	1820	64
398	20250317	144700	112385934	1820	1820	1820	1820	0
399	20250317	144600	112385934	1820	1820	1820	1820	503
400	20250317	144500	111470474	1834	1834	1834	1834	0
401	20250317	144400	111470474	1834	1834	1834	1834	0
402	20250317	144300	111470474	1834	1834	1834	1834	0
403	20250317	144200	111470474	1834	1834	1834	1834	12
404	20250317	144100	111448466	1818	1835	1835	1818	2984
405	20250317	144000	106014274	1835	1835	1835	1835	0
406	20250317	143900	106014274	1835	1835	1835	1835	1
407	20250317	143800	106012439	1829	1829	1829	1829	622
408	20250317	143700	104874801	1829	1829	1829	1829	0
409	20250317	143600	104874801	1829	1829	1829	1829	0
410	20250317	143500	104874801	1829	1829	1829	1829	2
411	20250317	143400	104871143	1825	1825	1825	1825	300
412	20250317	143300	104323643	1825	1825	1825	1825	583
413	20250317	143200	103259668	1827	1827	1827	1827	0
414	20250317	143100	103259668	1827	1827	1827	1827	0
415	20250317	143000	103259668	1827	1827	1827	1827	0
416	20250317	142900	103259668	1827	1829	1829	1827	18
417	20250317	142800	103226762	1829	1829	1829	1829	0
418	20250317	142700	103226762	1829	1830	1830	1829	58
419	20250317	142600	103120625	1831	1831	1831	1831	0
420	20250317	142500	103120625	1831	1831	1831	1831	0
421	20250317	142400	103120625	1831	1831	1831	1831	10
422	20250317	142300	103102315	1830	1830	1830	1830	46
423	20250317	142200	103018135	1836	1830	1836	1830	502
424	20250317	142100	102099463	1837	1836	1837	1836	6
425	20250317	142000	102088446	1830	1830	1830	1830	270
426	20250317	141900	101594346	1837	1837	1837	1837	0
427	20250317	141800	101594346	1837	1837	1837	1837	0
428	20250317	141700	101594346	1837	1837	1837	1837	0
429	20250317	141600	101594346	1837	1837	1837	1837	0
430	20250317	141500	101594346	1837	1837	1837	1837	0
431	20250317	141400	101594346	1837	1837	1837	1837	2
432	20250317	141300	101590672	1819	1837	1837	1819	1399
433	20250317	141200	99031077	1837	1837	1837	1837	0
434	20250317	141100	99031077	1837	1833	1837	1833	543
435	20250317	141000	98035746	1837	1837	1837	1837	0
436	20250317	140900	98035746	1837	1837	1837	1837	5
437	20250317	140800	98026561	1837	1837	1837	1837	0
438	20250317	140700	98026561	1837	1835	1837	1835	747
439	20250317	140600	96654690	1834	1834	1834	1834	1152
440	20250317	140500	94541922	1835	1835	1835	1835	0
441	20250317	140400	94541922	1835	1835	1835	1835	0
442	20250317	140300	94541922	1835	1835	1835	1835	0
443	20250317	140200	94541922	1835	1835	1835	1835	0
444	20250317	140100	94541922	1835	1835	1835	1835	0
445	20250317	140000	94541922	1835	1835	1835	1835	2
446	20250317	135900	94538252	1835	1834	1835	1834	38
447	20250317	135800	94468546	1834	1834	1834	1834	1
448	20250317	135700	94466712	1834	1830	1834	1830	50
449	20250317	135600	94375016	1830	1830	1830	1830	0
450	20250317	135500	94375016	1830	1830	1830	1830	0
451	20250317	135400	94375016	1830	1830	1830	1830	0
452	20250317	135300	94375016	1830	1830	1830	1830	0
453	20250317	135200	94375016	1830	1833	1833	1830	1959
454	20250317	135100	90788271	1835	1835	1835	1835	0
455	20250317	135000	90788271	1835	1835	1835	1835	10
456	20250317	134900	90769921	1835	1835	1835	1835	0
457	20250317	134800	90769921	1835	1835	1835	1835	0
458	20250317	134700	90769921	1835	1835	1835	1835	2
459	20250317	134600	90766251	1832	1832	1832	1832	0
460	20250317	134500	90766251	1832	1834	1834	1832	112
461	20250317	134400	90560907	1834	1835	1835	1834	1700
462	20250317	134300	87442894	1838	1838	1838	1838	0
463	20250317	134200	87442894	1838	1838	1838	1838	0
464	20250317	134100	87442894	1838	1838	1838	1838	0
465	20250317	134000	87442894	1838	1838	1838	1838	0
466	20250317	133900	87442894	1838	1838	1838	1838	0
467	20250317	133800	87442894	1838	1838	1838	1838	155
468	20250317	133700	87158004	1838	1838	1838	1838	178
469	20250317	133600	86830840	1838	1835	1838	1835	310
470	20250317	133500	86261954	1835	1835	1835	1835	0
471	20250317	133400	86261954	1835	1834	1835	1834	249
472	20250317	133300	85805286	1834	1834	1834	1834	0
473	20250317	133200	85805286	1834	1834	1834	1834	1
474	20250317	133100	85803452	1822	1822	1822	1822	0
475	20250317	133000	85803452	1822	1823	1823	1822	500
476	20250317	132900	84892269	1838	1838	1838	1838	1
477	20250317	132800	84890431	1819	1829	1829	1819	500
478	20250317	132700	83978412	1837	1837	1837	1837	225
479	20250317	132600	83565087	1838	1838	1838	1838	0
480	20250317	132500	83565087	1838	1838	1838	1838	0
481	20250317	132400	83565087	1838	1825	1838	1825	115
482	20250317	132300	83355030	1837	1837	1837	1837	200
483	20250317	132200	82987630	1837	1837	1837	1837	0
484	20250317	132100	82987630	1837	1827	1837	1827	929
485	20250317	132000	81290327	1827	1827	1838	1827	1170
486	20250317	131900	79152715	1821	1824	1824	1821	2000
487	20250317	131800	75509661	1849	1849	1849	1849	0
488	20250317	131700	75509661	1849	1849	1849	1849	2
489	20250317	131600	75505963	1810	1846	1846	1810	6470
490	20250317	131500	63726137	1850	1851	1851	1850	12901
491	20250317	131400	39857726	1851	1853	1853	1851	571
492	20250317	131300	38800352	1855	1856	1856	1855	365
493	20250317	131200	38123022	1858	1858	1858	1858	5
494	20250317	131100	38113732	1858	1858	1858	1858	0
495	20250317	131000	38113732	1858	1858	1858	1858	0
496	20250317	130900	38113732	1858	1858	1858	1858	0
497	20250317	130800	38113732	1858	1858	1858	1858	0
498	20250317	130700	38113732	1858	1858	1858	1858	0
499	20250317	130600	38113732	1858	1858	1858	1858	0
500	20250317	130500	38113732	1858	1858	1858	1858	0
501	20250317	130400	38113732	1858	1858	1858	1858	109
502	20250317	130300	37911210	1863	1862	1863	1862	1200
503	20250317	130200	35675613	1860	1862	1862	1860	132
504	20250317	130100	35430091	1861	1861	1861	1861	10
505	20250317	130000	35411481	1861	1861	1861	1861	0
506	20250317	125900	35411481	1861	1861	1861	1861	0
507	20250317	125800	35411481	1861	1861	1861	1861	0
508	20250317	125700	35411481	1861	1861	1861	1861	0
509	20250317	125600	35411481	1861	1861	1861	1861	0
510	20250317	125500	35411481	1861	1861	1861	1861	0
511	20250317	125400	35411481	1861	1861	1861	1861	0
512	20250317	125300	35411481	1861	1861	1861	1861	0
513	20250317	125200	35411481	1861	1861	1861	1861	0
514	20250317	125100	35411481	1861	1862	1862	1861	520
515	20250317	125000	34443251	1862	1862	1862	1862	0
516	20250317	124900	34443251	1862	1863	1863	1862	36
517	20250317	124800	34376209	1863	1863	1863	1863	0
518	20250317	124700	34376209	1863	1863	1863	1863	0
519	20250317	124600	34376209	1863	1871	1871	1863	110
520	20250317	124500	34170479	1871	1871	1871	1871	20
521	20250317	124400	34133059	1872	1872	1872	1872	0
522	20250317	124300	34133059	1872	1872	1872	1872	0
523	20250317	124200	34133059	1872	1871	1872	1871	25
524	20250317	124100	34086278	1872	1872	1872	1872	250
525	20250317	124000	33618278	1872	1872	1872	1872	0
526	20250317	123900	33618278	1872	1872	1872	1872	100
527	20250317	123800	33431078	1872	1872	1872	1872	0
528	20250317	123700	33431078	1872	1872	1872	1872	0
529	20250317	123600	33431078	1872	1872	1872	1872	0
530	20250317	123500	33431078	1872	1872	1875	1872	109
531	20250317	123400	33226977	1872	1872	1872	1872	0
532	20250317	123300	33226977	1872	1872	1872	1872	0
533	20250317	123200	33226977	1872	1863	1872	1862	52
534	20250317	123100	33130123	1862	1862	1862	1862	0
535	20250317	123000	33130123	1862	1862	1862	1862	0
536	20250317	122900	33130123	1862	1865	1865	1862	2650
537	20250317	122800	28195726	1865	1865	1865	1865	0
538	20250317	122700	28195726	1865	1865	1865	1865	1
539	20250317	122600	28193861	1874	1874	1874	1874	0
540	20250317	122500	28193861	1874	1874	1874	1874	0
541	20250317	122400	28193861	1874	1874	1874	1874	0
542	20250317	122300	28193861	1874	1874	1874	1874	0
543	20250317	122200	28193861	1874	1874	1874	1874	0
544	20250317	122100	28193861	1874	1874	1874	1874	0
545	20250317	122000	28193861	1874	1874	1874	1874	0
546	20250317	121900	28193861	1874	1874	1874	1874	0
547	20250317	121800	28193861	1874	1874	1874	1874	0
548	20250317	121700	28193861	1874	1874	1874	1874	13
549	20250317	121600	28169499	1874	1874	1874	1874	0
550	20250317	121500	28169499	1874	1874	1874	1874	1469
551	20250317	121400	25416593	1874	1874	1874	1874	5
552	20250317	121300	25407223	1874	1874	1874	1874	0
553	20250317	121200	25407223	1874	1874	1874	1874	0
554	20250317	121100	25407223	1874	1874	1874	1874	0
555	20250317	121000	25407223	1874	1874	1874	1874	0
556	20250317	120900	25407223	1874	1874	1874	1874	0
557	20250317	120800	25407223	1874	1874	1874	1874	22
558	20250317	120700	25365995	1874	1874	1874	1874	13
559	20250317	120600	25341633	1874	1874	1874	1874	1
560	20250317	120500	25339759	1864	1864	1864	1864	0
561	20250317	120400	25339759	1864	1864	1864	1864	0
562	20250317	120300	25339759	1864	1864	1864	1864	100
563	20250317	120200	25153359	1874	1874	1874	1874	0
564	20250317	120100	25153359	1874	1874	1874	1874	0
565	20250317	120000	25153359	1874	1874	1874	1874	0
566	20250317	115900	25153359	1874	1874	1874	1874	0
567	20250317	115800	25153359	1874	1874	1874	1874	0
568	20250317	115700	25153359	1874	1874	1874	1874	10
569	20250317	115600	25134619	1874	1874	1874	1874	0
570	20250317	115500	25134619	1874	1874	1874	1874	10
571	20250317	115400	25115879	1874	1874	1874	1874	0
572	20250317	115300	25115879	1874	1874	1874	1874	0
573	20250317	115200	25115879	1874	1874	1874	1874	0
574	20250317	115100	25115879	1874	1874	1874	1874	0
575	20250317	115000	25115879	1874	1874	1874	1874	0
576	20250317	114900	25115879	1874	1874	1874	1874	0
577	20250317	114800	25115879	1874	1874	1874	1874	0
578	20250317	114700	25115879	1874	1874	1874	1874	0
579	20250317	114600	25115879	1874	1874	1874	1874	72
580	20250317	114500	24980951	1874	1874	1874	1874	0
581	20250317	114400	24980951	1874	1874	1874	1874	0
582	20250317	114300	24980951	1874	1874	1874	1874	0
583	20250317	114200	24980951	1874	1874	1874	1874	0
584	20250317	114100	24980951	1874	1874	1874	1874	41
585	20250317	114000	24904117	1875	1875	1875	1875	20
586	20250317	113900	24866617	1875	1875	1875	1875	0
587	20250317	113800	24866617	1875	1875	1875	1875	0
588	20250317	113700	24866617	1875	1875	1875	1875	0
589	20250317	113600	24866617	1875	1875	1875	1875	0
590	20250317	113500	24866617	1875	1875	1875	1875	0
591	20250317	113400	24866617	1875	1875	1875	1875	2
592	20250317	113300	24862867	1874	1874	1874	1874	0
593	20250317	113200	24862867	1874	1874	1874	1874	1
594	20250317	113100	24860993	1874	1874	1874	1874	1
595	20250317	113000	24859119	1863	1863	1863	1863	500
596	20250317	112900	23927619	1862	1873	1873	1862	1477
597	20250317	112800	21168495	1877	1877	1877	1877	0
598	20250317	112700	21168495	1877	1877	1877	1877	0
599	20250317	112600	21168495	1877	1877	1877	1877	0
600	20250317	112500	21168495	1877	1877	1877	1877	0
601	20250317	112400	21168495	1877	1877	1877	1877	0
602	20250317	112300	21168495	1877	1877	1877	1877	0
603	20250317	112200	21168495	1877	1877	1877	1877	2
604	20250317	112100	21164741	1877	1877	1877	1877	0
605	20250317	112000	21164741	1877	1877	1877	1877	0
606	20250317	111900	21164741	1877	1877	1877	1877	21
607	20250317	111800	21125324	1869	1869	1869	1869	0
608	20250317	111700	21125324	1869	1869	1869	1869	0
609	20250317	111600	21125324	1869	1869	1869	1869	0
610	20250317	111500	21125324	1869	1869	1869	1869	0
611	20250317	111400	21125324	1869	1869	1869	1869	0
612	20250317	111300	21125324	1869	1869	1869	1869	0
613	20250317	111200	21125324	1869	1869	1869	1869	0
614	20250317	111100	21125324	1869	1869	1869	1869	0
615	20250317	111000	21125324	1869	1869	1869	1869	0
616	20250317	110900	21125324	1869	1869	1869	1869	0
617	20250317	110800	21125324	1869	1869	1869	1869	0
618	20250317	110700	21125324	1869	1869	1869	1869	0
619	20250317	110600	21125324	1869	1869	1869	1869	0
620	20250317	110500	21125324	1869	1869	1869	1869	0
621	20250317	110400	21125324	1869	1869	1869	1869	1
622	20250317	110300	21123455	1877	1877	1877	1877	0
623	20250317	110200	21123455	1877	1870	1877	1869	120
624	20250317	110100	20898258	1880	1880	1880	1880	0
625	20250317	110000	20898258	1880	1880	1880	1880	0
626	20250317	105900	20898258	1880	1880	1880	1880	0
627	20250317	105800	20898258	1880	1880	1880	1880	0
628	20250317	105700	20898258	1880	1880	1880	1880	0
629	20250317	105600	20898258	1880	1880	1880	1880	5
630	20250317	105500	20888858	1870	1870	1870	1870	0
631	20250317	105400	20888858	1870	1874	1874	1870	69
632	20250317	105300	20759802	1895	1895	1895	1895	0
633	20250317	105200	20759802	1895	1895	1895	1895	0
634	20250317	105100	20759802	1895	1895	1895	1895	0
635	20250317	105000	20759802	1895	1895	1895	1895	0
636	20250317	104900	20759802	1895	1895	1895	1895	0
637	20250317	104800	20759802	1895	1895	1895	1895	0
638	20250317	104700	20759802	1895	1895	1895	1895	0
639	20250317	104600	20759802	1895	1895	1895	1895	0
640	20250317	104500	20759802	1895	1895	1895	1895	0
641	20250317	104400	20759802	1895	1895	1895	1895	0
642	20250317	104300	20759802	1895	1895	1895	1895	0
643	20250317	104200	20759802	1895	1895	1895	1895	0
644	20250317	104100	20759802	1895	1895	1895	1895	0
645	20250317	104000	20759802	1895	1895	1895	1895	0
646	20250317	103900	20759802	1895	1895	1895	1895	0
647	20250317	103800	20759802	1895	1895	1895	1895	0
648	20250317	103700	20759802	1895	1895	1895	1895	0
649	20250317	103600	20759802	1895	1895	1895	1895	1
650	20250317	103500	20757907	1899	1899	1899	1899	0
651	20250317	103400	20757907	1899	1899	1899	1899	0
652	20250317	103300	20757907	1899	1899	1899	1899	0
653	20250317	103200	20757907	1899	1899	1899	1899	0
654	20250317	103100	20757907	1899	1899	1899	1899	0
655	20250317	103000	20757907	1899	1899	1899	1899	0
656	20250317	102900	20757907	1899	1899	1899	1899	0
657	20250317	102800	20757907	1899	1904	1904	1899	16
658	20250317	102700	20727502	1903	1880	1903	1880	42
659	20250317	102600	20648118	1880	1879	1880	1879	32
660	20250317	102500	20587959	1890	1890	1890	1890	0
661	20250317	102400	20587959	1890	1879	1890	1879	13
662	20250317	102300	20563455	1888	1888	1888	1888	0
663	20250317	102200	20563455	1888	1888	1888	1888	0
664	20250317	102100	20563455	1888	1888	1888	1888	0
665	20250317	102000	20563455	1888	1880	1888	1880	500
666	20250317	101900	19619734	1888	1888	1888	1888	0
667	20250317	101800	19619734	1888	1894	1894	1810	5002
668	20250317	101700	10408742	1895	1895	1895	1895	0
669	20250317	101600	10408742	1895	1895	1895	1895	0
670	20250317	101500	10408742	1895	1895	1895	1895	0
671	20250317	101400	10408742	1895	1895	1896	1895	304
672	20250317	101300	9832658	1910	1910	1910	1910	0
673	20250317	101200	9832658	1910	1910	1910	1910	0
674	20250317	101100	9832658	1910	1910	1910	1910	0
675	20250317	101000	9832658	1910	1910	1910	1910	0
676	20250317	100900	9832658	1910	1910	1910	1910	0
677	20250317	100800	9832658	1910	1910	1910	1910	1
678	20250317	100700	9830748	1894	1894	1894	1894	0
679	20250317	100600	9830748	1894	1894	1894	1894	0
680	20250317	100500	9830748	1894	1894	1894	1894	0
681	20250317	100400	9830748	1894	1894	1894	1894	0
682	20250317	100300	9830748	1894	1894	1894	1894	2
683	20250317	100200	9826960	1918	1918	1918	1918	0
684	20250317	100100	9826960	1918	1918	1918	1918	0
685	20250317	100000	9826960	1918	1918	1918	1918	0
686	20250317	095900	9826960	1918	1918	1918	1918	0
687	20250317	095800	9826960	1918	1918	1918	1918	0
688	20250317	095700	9826960	1918	1918	1918	1918	0
689	20250317	095600	9826960	1918	1918	1918	1918	1
690	20250317	095500	9825042	1895	1895	1895	1895	33
691	20250317	095400	9762507	1920	1920	1920	1920	0
692	20250317	095300	9762507	1920	1920	1920	1920	0
693	20250317	095200	9762507	1920	1920	1920	1920	1
694	20250317	095100	9760587	1920	1920	1920	1920	27
695	20250317	095000	9708747	1918	1918	1918	1918	500
696	20250317	094900	8749747	1918	1918	1918	1918	0
697	20250317	094800	8749747	1918	1918	1918	1918	0
698	20250317	094700	8749747	1918	1918	1918	1918	0
699	20250317	094600	8749747	1918	1918	1918	1918	0
700	20250317	094500	8749747	1918	1918	1918	1918	0
701	20250317	094400	8749747	1918	1918	1918	1918	0
702	20250317	094300	8749747	1918	1918	1918	1918	0
703	20250317	094200	8749747	1918	1918	1918	1918	1
704	20250317	094100	8747829	1894	1894	1894	1894	0
705	20250317	094000	8747829	1894	1894	1894	1894	1
706	20250317	093900	8745935	1920	1920	1920	1920	0
707	20250317	093800	8745935	1920	1920	1920	1920	0
708	20250317	093700	8745935	1920	1920	1920	1920	0
709	20250317	093600	8745935	1920	1920	1920	1920	0
710	20250317	093500	8745935	1920	1920	1920	1920	0
711	20250317	093400	8745935	1920	1920	1920	1920	0
712	20250317	093300	8745935	1920	1915	1920	1915	200
713	20250317	093200	8362111	1894	1894	1894	1894	495
714	20250317	093100	7424581	1917	1917	1917	1917	0
715	20250317	093000	7424581	1917	1917	1917	1917	0
716	20250317	092900	7424581	1917	1917	1917	1917	0
717	20250317	092800	7424581	1917	1917	1917	1917	0
718	20250317	092700	7424581	1917	1917	1917	1917	0
719	20250317	092600	7424581	1917	1917	1917	1917	0
720	20250317	092500	7424581	1917	1917	1917	1917	0
721	20250317	092400	7424581	1917	1917	1917	1917	0
722	20250317	092300	7424581	1917	1917	1917	1917	0
723	20250317	092200	7424581	1917	1917	1917	1917	0
724	20250317	092100	7424581	1917	1917	1917	1917	0
725	20250317	092000	7424581	1917	1917	1917	1917	1
726	20250317	091900	7422664	1919	1919	1919	1919	1
727	20250317	091800	7420745	1921	1921	1921	1921	1
728	20250317	091700	7418824	1923	1923	1923	1923	1
729	20250317	091600	7416901	1925	1925	1925	1925	0
730	20250317	091500	7416901	1925	1925	1925	1925	1
731	20250317	091400	7414976	1927	1927	1927	1927	1
732	20250317	091300	7413049	1929	1929	1929	1929	0
733	20250317	091200	7413049	1929	1929	1929	1929	0
734	20250317	091100	7413049	1929	1929	1929	1929	259
735	20250317	091000	6913438	1931	1932	1932	1931	2
736	20250317	090900	6909575	1933	1934	1934	1933	3
737	20250317	090800	6903775	1936	1936	1936	1936	0
738	20250317	090700	6903775	1936	1936	1936	1936	0
739	20250317	090600	6903775	1936	1936	1940	1936	3300
740	20250317	090500	506513	1939	1939	1939	1939	0
741	20250317	090400	506513	1939	1939	1939	1939	0
742	20250317	090300	506513	1939	1939	1939	1939	2
743	20250317	090200	502635	1914	1914	1914	1914	0
744	20250317	090100	502635	1914	1894	1914	1894	258
745	20250317	090000	9475	1895	1895	1895	1895	5