KissMeData/179530/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	203700	22007485	1903	1903	1903	1903	9
3	20250317	203600	22007485	1903	1903	1903	1903	0
4	20250317	203500	22007485	1903	1903	1903	1903	0
5	20250317	203400	22007485	1903	1903	1903	1903	0
6	20250317	203300	22007485	1903	1903	1903	1903	0
7	20250317	203200	22007485	1903	1903	1903	1903	0
8	20250317	203100	22007485	1903	1903	1903	1903	0
9	20250317	203000	22007485	1903	1903	1903	1903	0
10	20250317	202900	22007485	1903	1903	1903	1903	0
11	20250317	202800	22007485	1903	1903	1903	1903	0
12	20250317	202700	22007485	1903	1903	1903	1903	0
13	20250317	202600	22007485	1903	1903	1903	1903	0
14	20250317	202500	22007485	1903	1903	1903	1903	0
15	20250317	202400	22007485	1903	1903	1903	1903	0
16	20250317	202300	22007485	1903	1903	1903	1903	0
17	20250317	202200	22007485	1903	1903	1903	1903	0
18	20250317	202100	22007485	1903	1903	1903	1903	0
19	20250317	202000	22007485	1903	1903	1903	1903	0
20	20250317	201900	22007485	1903	1903	1903	1903	0
21	20250317	201800	22007485	1903	1903	1903	1903	0
22	20250317	201700	22007485	1903	1903	1903	1903	0
23	20250317	201600	22007485	1903	1903	1903	1903	0
24	20250317	201500	22007485	1903	1903	1903	1903	0
25	20250317	201400	22007485	1903	1903	1903	1903	0
26	20250317	201300	22007485	1903	1903	1903	1903	0
27	20250317	201200	22007485	1903	1903	1903	1903	0
28	20250317	201100	22007485	1903	1903	1903	1903	0
29	20250317	201000	22007485	1903	1903	1903	1903	0
30	20250317	200900	22007485	1903	1903	1903	1903	0
31	20250317	200800	22007485	1903	1903	1903	1903	0
32	20250317	200700	22007485	1903	1903	1903	1903	9
33	20250317	200600	22007485	1903	1903	1903	1903	0
34	20250317	200500	22007485	1903	1903	1903	1903	0
35	20250317	200400	22007485	1903	1903	1903	1903	0
36	20250317	200300	22007485	1903	1903	1903	1903	0
37	20250317	200200	22007485	1903	1903	1903	1903	0
38	20250317	200100	22007485	1903	1903	1903	1903	0
39	20250317	200000	22007485	1903	1903	1903	1903	0
40	20250317	195900	22007485	1903	1903	1903	1903	0
41	20250317	195800	22007485	1903	1903	1903	1903	0
42	20250317	195700	22007485	1903	1903	1903	1903	0
43	20250317	195600	22007485	1903	1903	1903	1903	0
44	20250317	195500	22007485	1903	1903	1903	1903	0
45	20250317	195400	22007485	1903	1903	1903	1903	0
46	20250317	195300	22007485	1903	1903	1903	1903	0
47	20250317	195200	22007485	1903	1903	1903	1903	0
48	20250317	195100	22007485	1903	1903	1903	1903	0
49	20250317	195000	22007485	1903	1903	1903	1903	0
50	20250317	194900	22007485	1903	1903	1903	1903	0
51	20250317	194800	22007485	1903	1903	1903	1903	0
52	20250317	194700	22007485	1903	1903	1903	1903	0
53	20250317	194600	22007485	1903	1903	1903	1903	0
54	20250317	194500	22007485	1903	1903	1903	1903	0
55	20250317	194400	22007485	1903	1903	1903	1903	0
56	20250317	194300	22007485	1903	1903	1903	1903	0
57	20250317	194200	22007485	1903	1903	1903	1903	0
58	20250317	194100	22007485	1903	1903	1903	1903	0
59	20250317	194000	22007485	1903	1903	1903	1903	0
60	20250317	193900	22007485	1903	1903	1903	1903	0
61	20250317	193800	22007485	1903	1903	1903	1903	0
62	20250317	193700	22007485	1903	1903	1903	1903	9
63	20250317	193600	22007485	1903	1903	1903	1903	0
64	20250317	193500	22007485	1903	1903	1903	1903	0
65	20250317	193400	22007485	1903	1903	1903	1903	0
66	20250317	193300	22007485	1903	1903	1903	1903	0
67	20250317	193200	22007485	1903	1903	1903	1903	0
68	20250317	193100	22007485	1903	1903	1903	1903	0
69	20250317	193000	22007485	1903	1903	1903	1903	0
70	20250317	192900	22007485	1903	1903	1903	1903	0
71	20250317	192800	22007485	1903	1903	1903	1903	0
72	20250317	192700	22007485	1903	1903	1903	1903	0
73	20250317	192600	22007485	1903	1903	1903	1903	0
74	20250317	192500	22007485	1903	1903	1903	1903	0
75	20250317	192400	22007485	1903	1903	1903	1903	0
76	20250317	192300	22007485	1903	1903	1903	1903	0
77	20250317	192200	22007485	1903	1903	1903	1903	0
78	20250317	192100	22007485	1903	1903	1903	1903	0
79	20250317	192000	22007485	1903	1903	1903	1903	0
80	20250317	191900	22007485	1903	1903	1903	1903	0
81	20250317	191800	22007485	1903	1903	1903	1903	0
82	20250317	191700	22007485	1903	1903	1903	1903	0
83	20250317	191600	22007485	1903	1903	1903	1903	0
84	20250317	191500	22007485	1903	1903	1903	1903	0
85	20250317	191400	22007485	1903	1903	1903	1903	0
86	20250317	191300	22007485	1903	1903	1903	1903	0
87	20250317	191200	22007485	1903	1903	1903	1903	0
88	20250317	191100	22007485	1903	1903	1903	1903	0
89	20250317	191000	22007485	1903	1903	1903	1903	0
90	20250317	190900	22007485	1903	1903	1903	1903	0
91	20250317	190800	22007485	1903	1903	1903	1903	0
92	20250317	190700	22007485	1903	1903	1903	1903	9
93	20250317	190600	22007485	1903	1903	1903	1903	0
94	20250317	190500	22007485	1903	1903	1903	1903	0
95	20250317	190400	22007485	1903	1903	1903	1903	0
96	20250317	190300	22007485	1903	1903	1903	1903	0
97	20250317	190200	22007485	1903	1903	1903	1903	0
98	20250317	190100	22007485	1903	1903	1903	1903	0
99	20250317	190000	22007485	1903	1903	1903	1903	0
100	20250317	185900	22007485	1903	1903	1903	1903	0
101	20250317	185800	22007485	1903	1903	1903	1903	0
102	20250317	185700	22007485	1903	1903	1903	1903	0
103	20250317	185600	22007485	1903	1903	1903	1903	0
104	20250317	185500	22007485	1903	1903	1903	1903	0
105	20250317	185400	22007485	1903	1903	1903	1903	0
106	20250317	185300	22007485	1903	1903	1903	1903	0
107	20250317	185200	22007485	1903	1903	1903	1903	0
108	20250317	185100	22007485	1903	1903	1903	1903	0
109	20250317	185000	22007485	1903	1903	1903	1903	0
110	20250317	184900	22007485	1903	1903	1903	1903	0
111	20250317	184800	22007485	1903	1903	1903	1903	0
112	20250317	184700	22007485	1903	1903	1903	1903	0
113	20250317	184600	22007485	1903	1903	1903	1903	0
114	20250317	184500	22007485	1903	1903	1903	1903	0
115	20250317	184400	22007485	1903	1903	1903	1903	0
116	20250317	184300	22007485	1903	1903	1903	1903	0
117	20250317	184200	22007485	1903	1903	1903	1903	0
118	20250317	184100	22007485	1903	1903	1903	1903	0
119	20250317	184000	22007485	1903	1903	1903	1903	0
120	20250317	183900	22007485	1903	1903	1903	1903	0
121	20250317	183800	22007485	1903	1903	1903	1903	0
122	20250317	183700	22007485	1903	1903	1903	1903	9
123	20250317	183600	22007485	1903	1903	1903	1903	0
124	20250317	183500	22007485	1903	1903	1903	1903	0
125	20250317	183400	22007485	1903	1903	1903	1903	0
126	20250317	183300	22007485	1903	1903	1903	1903	0
127	20250317	183200	22007485	1903	1903	1903	1903	0
128	20250317	183100	22007485	1903	1903	1903	1903	0
129	20250317	183000	22007485	1903	1903	1903	1903	0
130	20250317	182900	22007485	1903	1903	1903	1903	0
131	20250317	182800	22007485	1903	1903	1903	1903	0
132	20250317	182700	22007485	1903	1903	1903	1903	0
133	20250317	182600	22007485	1903	1903	1903	1903	0
134	20250317	182500	22007485	1903	1903	1903	1903	0
135	20250317	182400	22007485	1903	1903	1903	1903	0
136	20250317	182300	22007485	1903	1903	1903	1903	0
137	20250317	182200	22007485	1903	1903	1903	1903	0
138	20250317	182100	22007485	1903	1903	1903	1903	0
139	20250317	182000	22007485	1903	1903	1903	1903	0
140	20250317	181900	22007485	1903	1903	1903	1903	0
141	20250317	181800	22007485	1903	1903	1903	1903	0
142	20250317	181700	22007485	1903	1903	1903	1903	0
143	20250317	181600	22007485	1903	1903	1903	1903	0
144	20250317	181500	22007485	1903	1903	1903	1903	0
145	20250317	181400	22007485	1903	1903	1903	1903	0
146	20250317	181300	22007485	1903	1903	1903	1903	0
147	20250317	181200	22007485	1903	1903	1903	1903	0
148	20250317	181100	22007485	1903	1903	1903	1903	0
149	20250317	181000	22007485	1903	1903	1903	1903	0
150	20250317	180900	22007485	1903	1903	1903	1903	0
151	20250317	180800	22007485	1903	1903	1903	1903	0
152	20250317	180700	22007485	1903	1903	1903	1903	9
153	20250317	180600	22007485	1903	1903	1903	1903	0
154	20250317	180500	22007485	1903	1903	1903	1903	0
155	20250317	180400	22007485	1903	1903	1903	1903	0
156	20250317	180300	22007485	1903	1903	1903	1903	0
157	20250317	180200	22007485	1903	1903	1903	1903	0
158	20250317	180100	22007485	1903	1903	1903	1903	0
159	20250317	180000	22007485	1903	1903	1903	1903	0
160	20250317	175900	22007485	1903	1903	1903	1903	0
161	20250317	175800	22007485	1903	1903	1903	1903	0
162	20250317	175700	22007485	1903	1903	1903	1903	0
163	20250317	175600	22007485	1903	1903	1903	1903	0
164	20250317	175500	22007485	1903	1903	1903	1903	0
165	20250317	175400	22007485	1903	1903	1903	1903	0
166	20250317	175300	22007485	1903	1903	1903	1903	0
167	20250317	175200	22007485	1903	1903	1903	1903	0
168	20250317	175100	22007485	1903	1903	1903	1903	0
169	20250317	175000	22007485	1903	1903	1903	1903	0
170	20250317	174900	22007485	1903	1903	1903	1903	0
171	20250317	174800	22007485	1903	1903	1903	1903	0
172	20250317	174700	22007485	1903	1903	1903	1903	0
173	20250317	174600	22007485	1903	1903	1903	1903	0
174	20250317	174500	22007485	1903	1903	1903	1903	0
175	20250317	174400	22007485	1903	1903	1903	1903	0
176	20250317	174300	22007485	1903	1903	1903	1903	0
177	20250317	174200	22007485	1903	1903	1903	1903	0
178	20250317	174100	22007485	1903	1903	1903	1903	0
179	20250317	174000	22007485	1903	1903	1903	1903	0
180	20250317	173900	22007485	1903	1903	1903	1903	0
181	20250317	173800	22007485	1903	1903	1903	1903	0
182	20250317	173700	22007485	1903	1903	1903	1903	9
183	20250317	173600	22007485	1903	1903	1903	1903	0
184	20250317	173500	22007485	1903	1903	1903	1903	0
185	20250317	173400	22007485	1903	1903	1903	1903	0
186	20250317	173300	22007485	1903	1903	1903	1903	0
187	20250317	173200	22007485	1903	1903	1903	1903	0
188	20250317	173100	22007485	1903	1903	1903	1903	0
189	20250317	173000	22007485	1903	1903	1903	1903	0
190	20250317	172900	22007485	1903	1903	1903	1903	0
191	20250317	172800	22007485	1903	1903	1903	1903	0
192	20250317	172700	22007485	1903	1903	1903	1903	0
193	20250317	172600	22007485	1903	1903	1903	1903	0
194	20250317	172500	22007485	1903	1903	1903	1903	0
195	20250317	172400	22007485	1903	1903	1903	1903	0
196	20250317	172300	22007485	1903	1903	1903	1903	0
197	20250317	172200	22007485	1903	1903	1903	1903	0
198	20250317	172100	22007485	1903	1903	1903	1903	0
199	20250317	172000	22007485	1903	1903	1903	1903	0
200	20250317	171900	22007485	1903	1903	1903	1903	0
201	20250317	171800	22007485	1903	1903	1903	1903	0
202	20250317	171700	22007485	1903	1903	1903	1903	0
203	20250317	171600	22007485	1903	1903	1903	1903	0
204	20250317	171500	22007485	1903	1903	1903	1903	0
205	20250317	171400	22007485	1903	1903	1903	1903	0
206	20250317	171300	22007485	1903	1903	1903	1903	0
207	20250317	171200	22007485	1903	1903	1903	1903	0
208	20250317	171100	22007485	1903	1903	1903	1903	0
209	20250317	171000	22007485	1903	1903	1903	1903	0
210	20250317	170900	22007485	1903	1903	1903	1903	0
211	20250317	170800	22007485	1903	1903	1903	1903	0
212	20250317	170700	22007485	1903	1903	1903	1903	9
213	20250317	170600	22007485	1903	1903	1903	1903	0
214	20250317	170500	22007485	1903	1903	1903	1903	0
215	20250317	170400	22007485	1903	1903	1903	1903	0
216	20250317	170300	22007485	1903	1903	1903	1903	0
217	20250317	170200	22007485	1903	1903	1903	1903	0
218	20250317	170100	22007485	1903	1903	1903	1903	0
219	20250317	170000	22007485	1903	1903	1903	1903	0
220	20250317	165900	22007485	1903	1903	1903	1903	0
221	20250317	165800	22007485	1903	1903	1903	1903	0
222	20250317	165700	22007485	1903	1903	1903	1903	0
223	20250317	165600	22007485	1903	1903	1903	1903	0
224	20250317	165500	22007485	1903	1903	1903	1903	0
225	20250317	165400	22007485	1903	1903	1903	1903	0
226	20250317	165300	22007485	1903	1903	1903	1903	0
227	20250317	165200	22007485	1903	1903	1903	1903	0
228	20250317	165100	22007485	1903	1903	1903	1903	0
229	20250317	165000	22007485	1903	1903	1903	1903	0
230	20250317	164900	22007485	1903	1903	1903	1903	0
231	20250317	164800	22007485	1903	1903	1903	1903	0
232	20250317	164700	22007485	1903	1903	1903	1903	0
233	20250317	164600	22007485	1903	1903	1903	1903	0
234	20250317	164500	22007485	1903	1903	1903	1903	0
235	20250317	164400	22007485	1903	1903	1903	1903	0
236	20250317	164300	22007485	1903	1903	1903	1903	0
237	20250317	164200	22007485	1903	1903	1903	1903	0
238	20250317	164100	22007485	1903	1903	1903	1903	0
239	20250317	164000	22007485	1903	1903	1903	1903	0
240	20250317	163900	22007485	1903	1903	1903	1903	0
241	20250317	163800	22007485	1903	1903	1903	1903	0
242	20250317	163700	22007485	1903	1903	1903	1903	9
243	20250317	163600	22007485	1903	1903	1903	1903	0
244	20250317	163500	22007485	1903	1903	1903	1903	0
245	20250317	163400	22007485	1903	1903	1903	1903	0
246	20250317	163300	22007485	1903	1903	1903	1903	0
247	20250317	163200	22007485	1903	1903	1903	1903	0
248	20250317	163100	22007485	1903	1903	1903	1903	0
249	20250317	163000	22007485	1903	1903	1903	1903	0
250	20250317	162900	22007485	1903	1903	1903	1903	0
251	20250317	162800	22007485	1903	1903	1903	1903	0
252	20250317	162700	22007485	1903	1903	1903	1903	0
253	20250317	162600	22007485	1903	1903	1903	1903	0
254	20250317	162500	22007485	1903	1903	1903	1903	0
255	20250317	162400	22007485	1903	1903	1903	1903	0
256	20250317	162300	22007485	1903	1903	1903	1903	0
257	20250317	162200	22007485	1903	1903	1903	1903	0
258	20250317	162100	22007485	1903	1903	1903	1903	0
259	20250317	162000	22007485	1903	1903	1903	1903	0
260	20250317	161900	22007485	1903	1903	1903	1903	0
261	20250317	161800	22007485	1903	1903	1903	1903	0
262	20250317	161700	22007485	1903	1903	1903	1903	0
263	20250317	161600	22007485	1903	1903	1903	1903	0
264	20250317	161500	22007485	1903	1903	1903	1903	0
265	20250317	161400	22007485	1903	1903	1903	1903	0
266	20250317	161300	22007485	1903	1903	1903	1903	0
267	20250317	161200	22007485	1903	1903	1903	1903	0
268	20250317	161100	22007485	1903	1903	1903	1903	0
269	20250317	161000	22007485	1903	1903	1903	1903	0
270	20250317	160900	22007485	1903	1903	1903	1903	0
271	20250317	160800	22007485	1903	1903	1903	1903	0
272	20250317	160700	22007485	1903	1903	1903	1903	9
273	20250317	160600	22007485	1903	1903	1903	1903	0
274	20250317	160500	22007485	1903	1903	1903	1903	0
275	20250317	160400	22007485	1903	1903	1903	1903	0
276	20250317	160300	22007485	1903	1903	1903	1903	0
277	20250317	160200	22007485	1903	1903	1903	1903	0
278	20250317	160100	22007485	1903	1903	1903	1903	0
279	20250317	160000	22007485	1903	1903	1903	1903	0
280	20250317	155900	22007485	1903	1903	1903	1903	0
281	20250317	155800	22007485	1903	1903	1903	1903	0
282	20250317	155700	22007485	1903	1903	1903	1903	0
283	20250317	155600	22007485	1903	1903	1903	1903	0
284	20250317	155500	22007485	1903	1903	1903	1903	0
285	20250317	155400	22007485	1903	1903	1903	1903	0
286	20250317	155300	22007485	1903	1903	1903	1903	0
287	20250317	155200	22007485	1903	1903	1903	1903	0
288	20250317	155100	22007485	1903	1903	1903	1903	0
289	20250317	155000	22007485	1903	1903	1903	1903	0
290	20250317	154900	22007485	1903	1903	1903	1903	0
291	20250317	154800	22007485	1903	1903	1903	1903	0
292	20250317	154700	22007485	1903	1903	1903	1903	0
293	20250317	154600	22007485	1903	1903	1903	1903	0
294	20250317	154500	22007485	1903	1903	1903	1903	0
295	20250317	154400	22007485	1903	1903	1903	1903	0
296	20250317	154300	22007485	1903	1903	1903	1903	0
297	20250317	154200	22007485	1903	1903	1903	1903	0
298	20250317	154100	22007485	1903	1903	1903	1903	0
299	20250317	154000	22007485	1903	1903	1903	1903	0
300	20250317	153900	22007485	1903	1903	1903	1903	0
301	20250317	153800	22007485	1903	1903	1903	1903	0
302	20250317	153700	22007485	1903	1903	1903	1903	9
303	20250317	153600	22007485	1903	1903	1903	1903	0
304	20250317	153500	22007485	1903	1903	1903	1903	0
305	20250317	153400	22007485	1903	1903	1903	1903	0
306	20250317	153300	22007485	1903	1903	1903	1903	0
307	20250317	153200	22007485	1903	1903	1903	1903	0
308	20250317	153100	22007485	1903	1903	1903	1903	0
309	20250317	153000	22007485	1903	1903	1903	1903	9
310	20250317	152900	21990358	1903	1903	1903	1903	0
311	20250317	152800	21990358	1903	1903	1903	1903	0
312	20250317	152700	21990358	1903	1903	1903	1903	0
313	20250317	152600	21990358	1903	1903	1903	1903	0
314	20250317	152500	21990358	1903	1903	1903	1903	0
315	20250317	152400	21990358	1903	1903	1903	1903	0
316	20250317	152300	21990358	1903	1903	1903	1903	0
317	20250317	152200	21990358	1903	1903	1903	1903	0
318	20250317	152100	21990358	1903	1903	1903	1903	0
319	20250317	152000	21990358	1903	1903	1903	1903	0
320	20250317	151900	21990358	1903	1903	1903	1903	5
321	20250317	151800	21980843	1903	1903	1903	1903	0
322	20250317	151700	21980843	1903	1890	1903	1890	17
323	20250317	151600	21948505	1890	1890	1890	1890	0
324	20250317	151500	21948505	1890	1890	1890	1890	0
325	20250317	151400	21948505	1890	1890	1890	1890	0
326	20250317	151300	21948505	1890	1890	1890	1890	0
327	20250317	151200	21948505	1890	1890	1890	1890	0
328	20250317	151100	21948505	1890	1890	1890	1890	0
329	20250317	151000	21948505	1890	1890	1890	1890	300
330	20250317	150900	21381505	1890	1890	1890	1890	0
331	20250317	150800	21381505	1890	1890	1890	1890	0
332	20250317	150700	21381505	1890	1890	1890	1890	0
333	20250317	150600	21381505	1890	1890	1890	1890	52
334	20250317	150500	21283225	1904	1904	1904	1904	0
335	20250317	150400	21283225	1904	1904	1904	1904	0
336	20250317	150300	21283225	1904	1904	1904	1904	5
337	20250317	150200	21273705	1905	1905	1905	1905	0
338	20250317	150100	21273705	1905	1905	1905	1905	0
339	20250317	150000	21273705	1905	1905	1905	1905	0
340	20250317	145900	21273705	1905	1905	1905	1905	6
341	20250317	145800	21262275	1905	1905	1905	1905	0
342	20250317	145700	21262275	1905	1905	1905	1905	0
343	20250317	145600	21262275	1905	1905	1905	1905	0
344	20250317	145500	21262275	1905	1905	1905	1905	0
345	20250317	145400	21262275	1905	1905	1905	1905	0
346	20250317	145300	21262275	1905	1905	1905	1905	0
347	20250317	145200	21262275	1905	1905	1905	1905	0
348	20250317	145100	21262275	1905	1905	1905	1905	100
349	20250317	145000	21071775	1905	1905	1905	1905	0
350	20250317	144900	21071775	1905	1905	1905	1905	0
351	20250317	144800	21071775	1905	1905	1905	1905	1
352	20250317	144700	21069870	1905	1905	1905	1905	0
353	20250317	144600	21069870	1905	1905	1905	1905	9
354	20250317	144500	21052725	1890	1890	1890	1890	0
355	20250317	144400	21052725	1890	1890	1890	1890	0
356	20250317	144300	21052725	1890	1890	1890	1890	200
357	20250317	144200	20674725	1890	1890	1890	1890	500
358	20250317	144100	19729725	1891	1891	1891	1891	0
359	20250317	144000	19729725	1891	1891	1891	1891	0
360	20250317	143900	19729725	1891	1891	1891	1891	58
361	20250317	143800	19620047	1891	1891	1891	1891	0
362	20250317	143700	19620047	1891	1892	1892	1891	697
363	20250317	143600	18302009	1892	1892	1892	1892	0
364	20250317	143500	18302009	1892	1892	1892	1892	1
365	20250317	143400	18300117	1891	1891	1891	1891	0
366	20250317	143300	18300117	1891	1891	1891	1891	0
367	20250317	143200	18300117	1891	1891	1891	1891	0
368	20250317	143100	18300117	1891	1891	1891	1891	0
369	20250317	143000	18300117	1891	1906	1906	1891	210
370	20250317	142900	17902411	1907	1907	1907	1907	0
371	20250317	142800	17902411	1907	1907	1907	1907	0
372	20250317	142700	17902411	1907	1907	1907	1907	0
373	20250317	142600	17902411	1907	1907	1907	1907	0
374	20250317	142500	17902411	1907	1907	1907	1907	0
375	20250317	142400	17902411	1907	1907	1907	1907	0
376	20250317	142300	17902411	1907	1907	1907	1907	0
377	20250317	142200	17902411	1907	1907	1907	1907	3
378	20250317	142100	17896690	1909	1909	1909	1909	0
379	20250317	142000	17896690	1909	1909	1909	1909	0
380	20250317	141900	17896690	1909	1908	1909	1908	2109
381	20250317	141800	13872521	1908	1908	1908	1908	50
382	20250317	141700	13777121	1908	1908	1908	1908	0
383	20250317	141600	13777121	1908	1908	1908	1908	0
384	20250317	141500	13777121	1908	1908	1908	1908	0
385	20250317	141400	13777121	1908	1908	1908	1908	0
386	20250317	141300	13777121	1908	1908	1908	1908	2
387	20250317	141200	13773305	1909	1909	1909	1909	0
388	20250317	141100	13773305	1909	1909	1909	1909	0
389	20250317	141000	13773305	1909	1909	1909	1909	0
390	20250317	140900	13773305	1909	1909	1909	1909	0
391	20250317	140800	13773305	1909	1909	1909	1908	117
392	20250317	140700	13549957	1909	1909	1909	1909	0
393	20250317	140600	13549957	1909	1909	1909	1909	0
394	20250317	140500	13549957	1909	1909	1909	1909	0
395	20250317	140400	13549957	1909	1909	1909	1909	0
396	20250317	140300	13549957	1909	1909	1909	1909	0
397	20250317	140200	13549957	1909	1909	1909	1909	0
398	20250317	140100	13549957	1909	1909	1909	1909	0
399	20250317	140000	13549957	1909	1909	1909	1909	0
400	20250317	135900	13549957	1909	1909	1909	1909	0
401	20250317	135800	13549957	1909	1909	1909	1909	0
402	20250317	135700	13549957	1909	1909	1909	1909	0
403	20250317	135600	13549957	1909	1909	1909	1909	0
404	20250317	135500	13549957	1909	1909	1909	1909	0
405	20250317	135400	13549957	1909	1909	1909	1909	0
406	20250317	135300	13549957	1909	1909	1909	1909	0
407	20250317	135200	13549957	1909	1909	1909	1909	0
408	20250317	135100	13549957	1909	1909	1909	1909	0
409	20250317	135000	13549957	1909	1909	1909	1909	0
410	20250317	134900	13549957	1909	1909	1909	1909	0
411	20250317	134800	13549957	1909	1909	1909	1909	3
412	20250317	134700	13544230	1910	1910	1910	1910	0
413	20250317	134600	13544230	1910	1910	1910	1910	0
414	20250317	134500	13544230	1910	1910	1910	1910	0
415	20250317	134400	13544230	1910	1910	1910	1910	0
416	20250317	134300	13544230	1910	1910	1910	1910	0
417	20250317	134200	13544230	1910	1910	1910	1910	0
418	20250317	134100	13544230	1910	1910	1910	1910	0
419	20250317	134000	13544230	1910	1910	1910	1910	0
420	20250317	133900	13544230	1910	1910	1910	1910	0
421	20250317	133800	13544230	1910	1910	1910	1910	0
422	20250317	133700	13544230	1910	1910	1910	1910	0
423	20250317	133600	13544230	1910	1910	1910	1910	0
424	20250317	133500	13544230	1910	1910	1910	1910	0
425	20250317	133400	13544230	1910	1910	1910	1910	0
426	20250317	133300	13544230	1910	1910	1910	1910	0
427	20250317	133200	13544230	1910	1910	1910	1910	0
428	20250317	133100	13544230	1910	1910	1910	1910	3
429	20250317	133000	13538500	1911	1911	1911	1911	0
430	20250317	132900	13538500	1911	1911	1911	1911	0
431	20250317	132800	13538500	1911	1911	1911	1911	0
432	20250317	132700	13538500	1911	1911	1911	1911	0
433	20250317	132600	13538500	1911	1911	1911	1911	0
434	20250317	132500	13538500	1911	1911	1911	1911	0
435	20250317	132400	13538500	1911	1911	1911	1911	0
436	20250317	132300	13538500	1911	1911	1911	1911	0
437	20250317	132200	13538500	1911	1911	1911	1911	0
438	20250317	132100	13538500	1911	1911	1911	1911	0
439	20250317	132000	13538500	1911	1911	1911	1911	0
440	20250317	131900	13538500	1911	1911	1911	1911	0
441	20250317	131800	13538500	1911	1911	1911	1911	0
442	20250317	131700	13538500	1911	1911	1911	1911	1
443	20250317	131600	13536589	1911	1911	1911	1911	1
444	20250317	131500	13534678	1912	1912	1912	1912	0
445	20250317	131400	13534678	1912	1912	1912	1912	0
446	20250317	131300	13534678	1912	1912	1912	1912	0
447	20250317	131200	13534678	1912	1912	1912	1912	0
448	20250317	131100	13534678	1912	1912	1912	1912	0
449	20250317	131000	13534678	1912	1912	1912	1912	1
450	20250317	130900	13532766	1896	1896	1896	1896	0
451	20250317	130800	13532766	1896	1896	1896	1896	0
452	20250317	130700	13532766	1896	1896	1896	1896	0
453	20250317	130600	13532766	1896	1896	1896	1896	11
454	20250317	130500	13511910	1897	1897	1897	1897	0
455	20250317	130400	13511910	1897	1897	1897	1897	12
456	20250317	130300	13489146	1897	1897	1897	1897	0
457	20250317	130200	13489146	1897	1897	1897	1897	0
458	20250317	130100	13489146	1897	1897	1897	1897	0
459	20250317	130000	13489146	1897	1897	1897	1897	13
460	20250317	125900	13464485	1898	1899	1899	1898	78
461	20250317	125800	13316376	1900	1900	1900	1900	236
462	20250317	125700	12867976	1912	1912	1912	1912	0
463	20250317	125600	12867976	1912	1912	1912	1912	0
464	20250317	125500	12867976	1912	1912	1912	1912	0
465	20250317	125400	12867976	1912	1912	1912	1912	0
466	20250317	125300	12867976	1912	1912	1912	1912	0
467	20250317	125200	12867976	1912	1912	1912	1912	1
468	20250317	125100	12866064	1900	1900	1900	1900	0
469	20250317	125000	12866064	1900	1900	1900	1900	0
470	20250317	124900	12866064	1900	1900	1900	1900	0
471	20250317	124800	12866064	1900	1900	1900	1900	0
472	20250317	124700	12866064	1900	1900	1900	1900	0
473	20250317	124600	12866064	1900	1900	1900	1900	0
474	20250317	124500	12866064	1900	1900	1900	1900	0
475	20250317	124400	12866064	1900	1900	1900	1900	0
476	20250317	124300	12866064	1900	1900	1900	1900	0
477	20250317	124200	12866064	1900	1900	1900	1900	0
478	20250317	124100	12866064	1900	1900	1900	1900	0
479	20250317	124000	12866064	1900	1900	1900	1900	0
480	20250317	123900	12866064	1900	1901	1901	1900	550
481	20250317	123800	11820961	1913	1913	1913	1913	0
482	20250317	123700	11820961	1913	1913	1913	1913	0
483	20250317	123600	11820961	1913	1913	1913	1913	0
484	20250317	123500	11820961	1913	1913	1913	1913	0
485	20250317	123400	11820961	1913	1913	1913	1913	0
486	20250317	123300	11820961	1913	1913	1913	1913	0
487	20250317	123200	11820961	1913	1912	1913	1912	400
488	20250317	123100	11055764	1913	1913	1913	1913	0
489	20250317	123000	11055764	1913	1913	1913	1913	0
490	20250317	122900	11055764	1913	1913	1913	1913	0
491	20250317	122800	11055764	1913	1913	1913	1913	0
492	20250317	122700	11055764	1913	1913	1913	1913	0
493	20250317	122600	11055764	1913	1913	1913	1913	0
494	20250317	122500	11055764	1913	1913	1913	1913	0
495	20250317	122400	11055764	1913	1913	1913	1913	0
496	20250317	122300	11055764	1913	1913	1913	1913	0
497	20250317	122200	11055764	1913	1913	1913	1913	0
498	20250317	122100	11055764	1913	1913	1913	1913	0
499	20250317	122000	11055764	1913	1913	1913	1913	0
500	20250317	121900	11055764	1913	1913	1913	1913	0
501	20250317	121800	11055764	1913	1913	1913	1913	0
502	20250317	121700	11055764	1913	1913	1913	1913	0
503	20250317	121600	11055764	1913	1913	1913	1913	0
504	20250317	121500	11055764	1913	1913	1913	1913	0
505	20250317	121400	11055764	1913	1913	1913	1913	0
506	20250317	121300	11055764	1913	1913	1913	1913	4
507	20250317	121200	11048112	1913	1913	1913	1913	0
508	20250317	121100	11048112	1913	1913	1913	1913	0
509	20250317	121000	11048112	1913	1913	1913	1913	0
510	20250317	120900	11048112	1913	1913	1913	1913	0
511	20250317	120800	11048112	1913	1913	1913	1913	0
512	20250317	120700	11048112	1913	1913	1913	1913	0
513	20250317	120600	11048112	1913	1913	1913	1913	0
514	20250317	120500	11048112	1913	1913	1913	1913	0
515	20250317	120400	11048112	1913	1913	1913	1913	0
516	20250317	120300	11048112	1913	1913	1913	1913	0
517	20250317	120200	11048112	1913	1913	1913	1913	0
518	20250317	120100	11048112	1913	1913	1913	1913	0
519	20250317	120000	11048112	1913	1913	1913	1913	0
520	20250317	115900	11048112	1913	1913	1913	1913	0
521	20250317	115800	11048112	1913	1913	1913	1913	0
522	20250317	115700	11048112	1913	1913	1913	1913	0
523	20250317	115600	11048112	1913	1913	1913	1913	0
524	20250317	115500	11048112	1913	1913	1913	1913	0
525	20250317	115400	11048112	1913	1913	1913	1913	0
526	20250317	115300	11048112	1913	1913	1913	1913	0
527	20250317	115200	11048112	1913	1913	1913	1913	500
528	20250317	115100	10091612	1913	1913	1913	1913	100
529	20250317	115000	9900312	1913	1913	1913	1913	0
530	20250317	114900	9900312	1913	1913	1913	1913	0
531	20250317	114800	9900312	1913	1913	1913	1913	0
532	20250317	114700	9900312	1913	1913	1913	1913	0
533	20250317	114600	9900312	1913	1913	1913	1913	0
534	20250317	114500	9900312	1913	1913	1913	1913	0
535	20250317	114400	9900312	1913	1913	1913	1913	17
536	20250317	114300	9867791	1913	1913	1913	1913	66
537	20250317	114200	9741533	1913	1913	1913	1913	0
538	20250317	114100	9741533	1913	1913	1913	1913	0
539	20250317	114000	9741533	1913	1913	1913	1913	0
540	20250317	113900	9741533	1913	1913	1913	1913	0
541	20250317	113800	9741533	1913	1913	1913	1913	0
542	20250317	113700	9741533	1913	1913	1913	1913	0
543	20250317	113600	9741533	1913	1913	1913	1913	0
544	20250317	113500	9741533	1913	1913	1913	1913	1
545	20250317	113400	9739620	1913	1913	1913	1913	1
546	20250317	113300	9737707	1914	1914	1914	1914	0
547	20250317	113200	9737707	1914	1914	1914	1914	0
548	20250317	113100	9737707	1914	1914	1914	1914	0
549	20250317	113000	9737707	1914	1914	1914	1914	0
550	20250317	112900	9737707	1914	1914	1914	1914	0
551	20250317	112800	9737707	1914	1914	1914	1914	0
552	20250317	112700	9737707	1914	1914	1914	1914	0
553	20250317	112600	9737707	1914	1914	1914	1914	0
554	20250317	112500	9737707	1914	1914	1914	1914	0
555	20250317	112400	9737707	1914	1914	1914	1914	0
556	20250317	112300	9737707	1914	1914	1914	1914	0
557	20250317	112200	9737707	1914	1914	1914	1914	0
558	20250317	112100	9737707	1914	1914	1914	1914	0
559	20250317	112000	9737707	1914	1914	1914	1914	0
560	20250317	111900	9737707	1914	1914	1914	1914	0
561	20250317	111800	9737707	1914	1914	1914	1914	0
562	20250317	111700	9737707	1914	1914	1914	1914	0
563	20250317	111600	9737707	1914	1914	1914	1914	0
564	20250317	111500	9737707	1914	1914	1914	1914	0
565	20250317	111400	9737707	1914	1914	1914	1914	0
566	20250317	111300	9737707	1914	1914	1914	1914	0
567	20250317	111200	9737707	1914	1914	1914	1914	0
568	20250317	111100	9737707	1914	1914	1914	1914	0
569	20250317	111000	9737707	1914	1914	1914	1914	2
570	20250317	110900	9733879	1914	1914	1914	1914	0
571	20250317	110800	9733879	1914	1914	1914	1914	0
572	20250317	110700	9733879	1914	1914	1914	1914	0
573	20250317	110600	9733879	1914	1914	1914	1914	0
574	20250317	110500	9733879	1914	1914	1914	1914	0
575	20250317	110400	9733879	1914	1914	1914	1914	0
576	20250317	110300	9733879	1914	1914	1914	1914	0
577	20250317	110200	9733879	1914	1914	1914	1914	0
578	20250317	110100	9733879	1914	1914	1914	1914	0
579	20250317	110000	9733879	1914	1914	1914	1914	0
580	20250317	105900	9733879	1914	1914	1914	1914	0
581	20250317	105800	9733879	1914	1914	1914	1914	0
582	20250317	105700	9733879	1914	1914	1914	1914	0
583	20250317	105600	9733879	1914	1914	1914	1914	0
584	20250317	105500	9733879	1914	1914	1914	1914	0
585	20250317	105400	9733879	1914	1914	1914	1914	0
586	20250317	105300	9733879	1914	1914	1914	1914	0
587	20250317	105200	9733879	1914	1914	1914	1914	0
588	20250317	105100	9733879	1914	1914	1914	1914	0
589	20250317	105000	9733879	1914	1914	1914	1914	0
590	20250317	104900	9733879	1914	1914	1914	1914	0
591	20250317	104800	9733879	1914	1914	1914	1914	0
592	20250317	104700	9733879	1914	1914	1914	1914	0
593	20250317	104600	9733879	1914	1914	1914	1914	50
594	20250317	104500	9638179	1915	1915	1915	1915	0
595	20250317	104400	9638179	1915	1915	1915	1915	0
596	20250317	104300	9638179	1915	1915	1915	1915	0
597	20250317	104200	9638179	1915	1915	1915	1915	0
598	20250317	104100	9638179	1915	1915	1915	1915	0
599	20250317	104000	9638179	1915	1915	1915	1915	0
600	20250317	103900	9638179	1915	1915	1915	1915	0
601	20250317	103800	9638179	1915	1915	1915	1915	0
602	20250317	103700	9638179	1915	1915	1915	1915	0
603	20250317	103600	9638179	1915	1915	1915	1915	0
604	20250317	103500	9638179	1915	1915	1915	1915	2
605	20250317	103400	9634349	1915	1915	1915	1915	1
606	20250317	103300	9632434	1915	1915	1915	1915	0
607	20250317	103200	9632434	1915	1915	1915	1915	0
608	20250317	103100	9632434	1915	1915	1915	1915	0
609	20250317	103000	9632434	1915	1915	1915	1915	0
610	20250317	102900	9632434	1915	1915	1915	1915	0
611	20250317	102800	9632434	1915	1915	1915	1915	93
612	20250317	102700	9454339	1915	1915	1915	1915	0
613	20250317	102600	9454339	1915	1915	1915	1915	10
614	20250317	102500	9435189	1915	1915	1915	1915	0
615	20250317	102400	9435189	1915	1915	1915	1915	0
616	20250317	102300	9435189	1915	1915	1915	1915	0
617	20250317	102200	9435189	1915	1915	1915	1915	0
618	20250317	102100	9435189	1915	1915	1915	1915	0
619	20250317	102000	9435189	1915	1915	1915	1915	0
620	20250317	101900	9435189	1915	1915	1915	1915	0
621	20250317	101800	9435189	1915	1915	1915	1915	2
622	20250317	101700	9431359	1915	1915	1915	1915	0
623	20250317	101600	9431359	1915	1915	1915	1915	0
624	20250317	101500	9431359	1915	1915	1915	1915	0
625	20250317	101400	9431359	1915	1912	1915	1912	1015
626	20250317	101300	7487694	1912	1912	1912	1912	0
627	20250317	101200	7487694	1912	1912	1912	1912	5
628	20250317	101100	7478134	1912	1912	1912	1912	0
629	20250317	101000	7478134	1912	1912	1912	1912	0
630	20250317	100900	7478134	1912	1912	1912	1912	0
631	20250317	100800	7478134	1912	1912	1912	1912	0
632	20250317	100700	7478134	1912	1912	1912	1912	0
633	20250317	100600	7478134	1912	1912	1912	1912	0
634	20250317	100500	7478134	1912	1912	1912	1912	0
635	20250317	100400	7478134	1912	1912	1912	1912	0
636	20250317	100300	7478134	1912	1903	1912	1900	200
637	20250317	100200	7096897	1912	1912	1912	1912	0
638	20250317	100100	7096897	1912	1912	1912	1912	1
639	20250317	100000	7094985	1915	1914	1915	1914	800
640	20250317	095900	5562995	1915	1907	1915	1907	700
641	20250317	095800	4223658	1907	1907	1907	1907	0
642	20250317	095700	4223658	1907	1904	1907	1904	4
643	20250317	095600	4216039	1904	1904	1904	1904	0
644	20250317	095500	4216039	1904	1904	1904	1904	0
645	20250317	095400	4216039	1904	1904	1904	1904	0
646	20250317	095300	4216039	1904	1907	1907	1904	122
647	20250317	095200	3983514	1907	1908	1908	1907	173
648	20250317	095100	3653601	1908	1908	1908	1908	5
649	20250317	095000	3644061	1908	1908	1908	1908	3
650	20250317	094900	3638337	1907	1908	1908	1907	194
651	20250317	094800	3268209	1908	1908	1911	1908	46
652	20250317	094700	3180438	1911	1910	1911	1909	3
653	20250317	094600	3174708	1911	1911	1911	1908	28
654	20250317	094500	3121277	1910	1910	1910	1910	1
655	20250317	094400	3119367	1911	1911	1911	1911	0
656	20250317	094300	3119367	1911	1911	1911	1911	0
657	20250317	094200	3119367	1911	1911	1911	1911	0
658	20250317	094100	3119367	1911	1911	1911	1911	0
659	20250317	094000	3119367	1911	1911	1911	1911	0
660	20250317	093900	3119367	1911	1911	1911	1911	0
661	20250317	093800	3119367	1911	1911	1911	1911	0
662	20250317	093700	3119367	1911	1911	1911	1911	0
663	20250317	093600	3119367	1911	1911	1911	1911	0
664	20250317	093500	3119367	1911	1911	1911	1911	1
665	20250317	093400	3117456	1911	1911	1911	1911	0
666	20250317	093300	3117456	1911	1911	1911	1911	0
667	20250317	093200	3117456	1911	1911	1911	1911	7
668	20250317	093100	3104079	1911	1911	1911	1911	0
669	20250317	093000	3104079	1911	1911	1911	1911	0
670	20250317	092900	3104079	1911	1909	1911	1909	59
671	20250317	092800	2991392	1909	1908	1909	1908	15
672	20250317	092700	2962770	1908	1908	1908	1908	0
673	20250317	092600	2962770	1908	1907	1908	1907	8
674	20250317	092500	2947509	1907	1907	1907	1907	0
675	20250317	092400	2947509	1907	1907	1907	1907	13
676	20250317	092300	2922718	1907	1902	1907	1902	77
677	20250317	092200	2776086	1902	1901	1902	1901	12
678	20250317	092100	2753273	1901	1900	1901	1900	6
679	20250317	092000	2741871	1900	1900	1900	1900	0
680	20250317	091900	2741871	1900	1900	1900	1900	1
681	20250317	091800	2739971	1900	1900	1900	1900	0
682	20250317	091700	2739971	1900	1900	1900	1900	2
683	20250317	091600	2736171	1900	1891	1900	1891	643
684	20250317	091500	1519335	1891	1890	1891	1890	97
685	20250317	091400	1335992	1890	1890	1890	1890	0
686	20250317	091300	1335992	1890	1890	1890	1890	0
687	20250317	091200	1335992	1890	1890	1890	1890	1
688	20250317	091100	1334102	1890	1885	1890	1885	25
689	20250317	091000	1286917	1885	1885	1885	1885	0
690	20250317	090900	1286917	1885	1885	1885	1885	0
691	20250317	090800	1286917	1885	1885	1885	1885	0
692	20250317	090700	1286917	1885	1884	1885	1884	3
693	20250317	090600	1281264	1884	1884	1884	1884	1
694	20250317	090500	1279380	1884	1883	1884	1883	5
695	20250317	090400	1269964	1883	1883	1883	1883	1
696	20250317	090300	1268081	1882	1882	1882	1882	0
697	20250317	090200	1268081	1882	1882	1882	1882	0
698	20250317	090100	1268081	1882	1870	1882	1870	172
699	20250317	090000	944558	1869	1863	1869	1863	507