KissMeData/331380/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	212300	79539981	1813	1813	1813	1813	6529
3	20250321	212200	79539981	1813	1813	1813	1813	0
4	20250321	212100	79539981	1813	1813	1813	1813	0
5	20250321	212000	79539981	1813	1813	1813	1813	0
6	20250321	211900	79539981	1813	1813	1813	1813	0
7	20250321	211800	79539981	1813	1813	1813	1813	0
8	20250321	211700	79539981	1813	1813	1813	1813	0
9	20250321	211600	79539981	1813	1813	1813	1813	0
10	20250321	211500	79539981	1813	1813	1813	1813	0
11	20250321	211400	79539981	1813	1813	1813	1813	0
12	20250321	211300	79539981	1813	1813	1813	1813	0
13	20250321	211200	79539981	1813	1813	1813	1813	0
14	20250321	211100	79539981	1813	1813	1813	1813	0
15	20250321	211000	79539981	1813	1813	1813	1813	0
16	20250321	210900	79539981	1813	1813	1813	1813	0
17	20250321	210800	79539981	1813	1813	1813	1813	0
18	20250321	210700	79539981	1813	1813	1813	1813	0
19	20250321	210600	79539981	1813	1813	1813	1813	0
20	20250321	210500	79539981	1813	1813	1813	1813	0
21	20250321	210400	79539981	1813	1813	1813	1813	0
22	20250321	210300	79539981	1813	1813	1813	1813	0
23	20250321	210200	79539981	1813	1813	1813	1813	0
24	20250321	210100	79539981	1813	1813	1813	1813	0
25	20250321	210000	79539981	1813	1813	1813	1813	0
26	20250321	205900	79539981	1813	1813	1813	1813	0
27	20250321	205800	79539981	1813	1813	1813	1813	0
28	20250321	205700	79539981	1813	1813	1813	1813	0
29	20250321	205600	79539981	1813	1813	1813	1813	0
30	20250321	205500	79539981	1813	1813	1813	1813	0
31	20250321	205400	79539981	1813	1813	1813	1813	0
32	20250321	205300	79539981	1813	1813	1813	1813	6529
33	20250321	205200	79539981	1813	1813	1813	1813	0
34	20250321	205100	79539981	1813	1813	1813	1813	0
35	20250321	205000	79539981	1813	1813	1813	1813	0
36	20250321	204900	79539981	1813	1813	1813	1813	0
37	20250321	204800	79539981	1813	1813	1813	1813	0
38	20250321	204700	79539981	1813	1813	1813	1813	0
39	20250321	204600	79539981	1813	1813	1813	1813	0
40	20250321	204500	79539981	1813	1813	1813	1813	0
41	20250321	204400	79539981	1813	1813	1813	1813	0
42	20250321	204300	79539981	1813	1813	1813	1813	0
43	20250321	204200	79539981	1813	1813	1813	1813	0
44	20250321	204100	79539981	1813	1813	1813	1813	0
45	20250321	204000	79539981	1813	1813	1813	1813	0
46	20250321	203900	79539981	1813	1813	1813	1813	0
47	20250321	203800	79539981	1813	1813	1813	1813	0
48	20250321	203700	79539981	1813	1813	1813	1813	0
49	20250321	203600	79539981	1813	1813	1813	1813	0
50	20250321	203500	79539981	1813	1813	1813	1813	0
51	20250321	203400	79539981	1813	1813	1813	1813	0
52	20250321	203300	79539981	1813	1813	1813	1813	0
53	20250321	203200	79539981	1813	1813	1813	1813	0
54	20250321	203100	79539981	1813	1813	1813	1813	0
55	20250321	203000	79539981	1813	1813	1813	1813	0
56	20250321	202900	79539981	1813	1813	1813	1813	0
57	20250321	202800	79539981	1813	1813	1813	1813	0
58	20250321	202700	79539981	1813	1813	1813	1813	0
59	20250321	202600	79539981	1813	1813	1813	1813	0
60	20250321	202500	79539981	1813	1813	1813	1813	0
61	20250321	202400	79539981	1813	1813	1813	1813	0
62	20250321	202300	79539981	1813	1813	1813	1813	6529
63	20250321	202200	79539981	1813	1813	1813	1813	0
64	20250321	202100	79539981	1813	1813	1813	1813	0
65	20250321	202000	79539981	1813	1813	1813	1813	0
66	20250321	201900	79539981	1813	1813	1813	1813	0
67	20250321	201800	79539981	1813	1813	1813	1813	0
68	20250321	201700	79539981	1813	1813	1813	1813	0
69	20250321	201600	79539981	1813	1813	1813	1813	0
70	20250321	201500	79539981	1813	1813	1813	1813	0
71	20250321	201400	79539981	1813	1813	1813	1813	0
72	20250321	201300	79539981	1813	1813	1813	1813	0
73	20250321	201200	79539981	1813	1813	1813	1813	0
74	20250321	201100	79539981	1813	1813	1813	1813	0
75	20250321	201000	79539981	1813	1813	1813	1813	0
76	20250321	200900	79539981	1813	1813	1813	1813	0
77	20250321	200800	79539981	1813	1813	1813	1813	0
78	20250321	200700	79539981	1813	1813	1813	1813	0
79	20250321	200600	79539981	1813	1813	1813	1813	0
80	20250321	200500	79539981	1813	1813	1813	1813	0
81	20250321	200400	79539981	1813	1813	1813	1813	0
82	20250321	200300	79539981	1813	1813	1813	1813	0
83	20250321	200200	79539981	1813	1813	1813	1813	0
84	20250321	200100	79539981	1813	1813	1813	1813	0
85	20250321	200000	79539981	1813	1813	1813	1813	0
86	20250321	195900	79539981	1813	1813	1813	1813	0
87	20250321	195800	79539981	1813	1813	1813	1813	0
88	20250321	195700	79539981	1813	1813	1813	1813	0
89	20250321	195600	79539981	1813	1813	1813	1813	0
90	20250321	195500	79539981	1813	1813	1813	1813	0
91	20250321	195400	79539981	1813	1813	1813	1813	0
92	20250321	195300	79539981	1813	1813	1813	1813	6529
93	20250321	195200	79539981	1813	1813	1813	1813	0
94	20250321	195100	79539981	1813	1813	1813	1813	0
95	20250321	195000	79539981	1813	1813	1813	1813	0
96	20250321	194900	79539981	1813	1813	1813	1813	0
97	20250321	194800	79539981	1813	1813	1813	1813	0
98	20250321	194700	79539981	1813	1813	1813	1813	0
99	20250321	194600	79539981	1813	1813	1813	1813	0
100	20250321	194500	79539981	1813	1813	1813	1813	0
101	20250321	194400	79539981	1813	1813	1813	1813	0
102	20250321	194300	79539981	1813	1813	1813	1813	0
103	20250321	194200	79539981	1813	1813	1813	1813	0
104	20250321	194100	79539981	1813	1813	1813	1813	0
105	20250321	194000	79539981	1813	1813	1813	1813	0
106	20250321	193900	79539981	1813	1813	1813	1813	0
107	20250321	193800	79539981	1813	1813	1813	1813	0
108	20250321	193700	79539981	1813	1813	1813	1813	0
109	20250321	193600	79539981	1813	1813	1813	1813	0
110	20250321	193500	79539981	1813	1813	1813	1813	0
111	20250321	193400	79539981	1813	1813	1813	1813	0
112	20250321	193300	79539981	1813	1813	1813	1813	0
113	20250321	193200	79539981	1813	1813	1813	1813	0
114	20250321	193100	79539981	1813	1813	1813	1813	0
115	20250321	193000	79539981	1813	1813	1813	1813	0
116	20250321	192900	79539981	1813	1813	1813	1813	0
117	20250321	192800	79539981	1813	1813	1813	1813	0
118	20250321	192700	79539981	1813	1813	1813	1813	0
119	20250321	192600	79539981	1813	1813	1813	1813	0
120	20250321	192500	79539981	1813	1813	1813	1813	0
121	20250321	192400	79539981	1813	1813	1813	1813	0
122	20250321	192300	79539981	1813	1813	1813	1813	6529
123	20250321	192200	79539981	1813	1813	1813	1813	0
124	20250321	192100	79539981	1813	1813	1813	1813	0
125	20250321	192000	79539981	1813	1813	1813	1813	0
126	20250321	191900	79539981	1813	1813	1813	1813	0
127	20250321	191800	79539981	1813	1813	1813	1813	0
128	20250321	191700	79539981	1813	1813	1813	1813	0
129	20250321	191600	79539981	1813	1813	1813	1813	0
130	20250321	191500	79539981	1813	1813	1813	1813	0
131	20250321	191400	79539981	1813	1813	1813	1813	0
132	20250321	191300	79539981	1813	1813	1813	1813	0
133	20250321	191200	79539981	1813	1813	1813	1813	0
134	20250321	191100	79539981	1813	1813	1813	1813	0
135	20250321	191000	79539981	1813	1813	1813	1813	0
136	20250321	190900	79539981	1813	1813	1813	1813	0
137	20250321	190800	79539981	1813	1813	1813	1813	0
138	20250321	190700	79539981	1813	1813	1813	1813	0
139	20250321	190600	79539981	1813	1813	1813	1813	0
140	20250321	190500	79539981	1813	1813	1813	1813	0
141	20250321	190400	79539981	1813	1813	1813	1813	0
142	20250321	190300	79539981	1813	1813	1813	1813	0
143	20250321	190200	79539981	1813	1813	1813	1813	0
144	20250321	190100	79539981	1813	1813	1813	1813	0
145	20250321	190000	79539981	1813	1813	1813	1813	0
146	20250321	185900	79539981	1813	1813	1813	1813	0
147	20250321	185800	79539981	1813	1813	1813	1813	0
148	20250321	185700	79539981	1813	1813	1813	1813	0
149	20250321	185600	79539981	1813	1813	1813	1813	0
150	20250321	185500	79539981	1813	1813	1813	1813	0
151	20250321	185400	79539981	1813	1813	1813	1813	0
152	20250321	185300	79539981	1813	1813	1813	1813	6529
153	20250321	185200	79539981	1813	1813	1813	1813	0
154	20250321	185100	79539981	1813	1813	1813	1813	0
155	20250321	185000	79539981	1813	1813	1813	1813	0
156	20250321	184900	79539981	1813	1813	1813	1813	0
157	20250321	184800	79539981	1813	1813	1813	1813	0
158	20250321	184700	79539981	1813	1813	1813	1813	0
159	20250321	184600	79539981	1813	1813	1813	1813	0
160	20250321	184500	79539981	1813	1813	1813	1813	0
161	20250321	184400	79539981	1813	1813	1813	1813	0
162	20250321	184300	79539981	1813	1813	1813	1813	0
163	20250321	184200	79539981	1813	1813	1813	1813	0
164	20250321	184100	79539981	1813	1813	1813	1813	0
165	20250321	184000	79539981	1813	1813	1813	1813	0
166	20250321	183900	79539981	1813	1813	1813	1813	0
167	20250321	183800	79539981	1813	1813	1813	1813	0
168	20250321	183700	79539981	1813	1813	1813	1813	0
169	20250321	183600	79539981	1813	1813	1813	1813	0
170	20250321	183500	79539981	1813	1813	1813	1813	0
171	20250321	183400	79539981	1813	1813	1813	1813	0
172	20250321	183300	79539981	1813	1813	1813	1813	0
173	20250321	183200	79539981	1813	1813	1813	1813	0
174	20250321	183100	79539981	1813	1813	1813	1813	0
175	20250321	183000	79539981	1813	1813	1813	1813	0
176	20250321	182900	79539981	1813	1813	1813	1813	0
177	20250321	182800	79539981	1813	1813	1813	1813	0
178	20250321	182700	79539981	1813	1813	1813	1813	0
179	20250321	182600	79539981	1813	1813	1813	1813	0
180	20250321	182500	79539981	1813	1813	1813	1813	0
181	20250321	182400	79539981	1813	1813	1813	1813	0
182	20250321	182300	79539981	1813	1813	1813	1813	6529
183	20250321	182200	79539981	1813	1813	1813	1813	0
184	20250321	182100	79539981	1813	1813	1813	1813	0
185	20250321	182000	79539981	1813	1813	1813	1813	0
186	20250321	181900	79539981	1813	1813	1813	1813	0
187	20250321	181800	79539981	1813	1813	1813	1813	0
188	20250321	181700	79539981	1813	1813	1813	1813	0
189	20250321	181600	79539981	1813	1813	1813	1813	0
190	20250321	181500	79539981	1813	1813	1813	1813	0
191	20250321	181400	79539981	1813	1813	1813	1813	0
192	20250321	181300	79539981	1813	1813	1813	1813	0
193	20250321	181200	79539981	1813	1813	1813	1813	0
194	20250321	181100	79539981	1813	1813	1813	1813	0
195	20250321	181000	79539981	1813	1813	1813	1813	0
196	20250321	180900	79539981	1813	1813	1813	1813	0
197	20250321	180800	79539981	1813	1813	1813	1813	0
198	20250321	180700	79539981	1813	1813	1813	1813	0
199	20250321	180600	79539981	1813	1813	1813	1813	0
200	20250321	180500	79539981	1813	1813	1813	1813	0
201	20250321	180400	79539981	1813	1813	1813	1813	0
202	20250321	180300	79539981	1813	1813	1813	1813	0
203	20250321	180200	79539981	1813	1813	1813	1813	0
204	20250321	180100	79539981	1813	1813	1813	1813	0
205	20250321	180000	79539981	1813	1813	1813	1813	0
206	20250321	175900	79539981	1813	1813	1813	1813	0
207	20250321	175800	79539981	1813	1813	1813	1813	0
208	20250321	175700	79539981	1813	1813	1813	1813	0
209	20250321	175600	79539981	1813	1813	1813	1813	0
210	20250321	175500	79539981	1813	1813	1813	1813	0
211	20250321	175400	79539981	1813	1813	1813	1813	0
212	20250321	175300	79539981	1813	1813	1813	1813	6529
213	20250321	175200	79539981	1813	1813	1813	1813	0
214	20250321	175100	79539981	1813	1813	1813	1813	0
215	20250321	175000	79539981	1813	1813	1813	1813	0
216	20250321	174900	79539981	1813	1813	1813	1813	0
217	20250321	174800	79539981	1813	1813	1813	1813	0
218	20250321	174700	79539981	1813	1813	1813	1813	0
219	20250321	174600	79539981	1813	1813	1813	1813	0
220	20250321	174500	79539981	1813	1813	1813	1813	0
221	20250321	174400	79539981	1813	1813	1813	1813	0
222	20250321	174300	79539981	1813	1813	1813	1813	0
223	20250321	174200	79539981	1813	1813	1813	1813	0
224	20250321	174100	79539981	1813	1813	1813	1813	0
225	20250321	174000	79539981	1813	1813	1813	1813	0
226	20250321	173900	79539981	1813	1813	1813	1813	0
227	20250321	173800	79539981	1813	1813	1813	1813	0
228	20250321	173700	79539981	1813	1813	1813	1813	0
229	20250321	173600	79539981	1813	1813	1813	1813	0
230	20250321	173500	79539981	1813	1813	1813	1813	0
231	20250321	173400	79539981	1813	1813	1813	1813	0
232	20250321	173300	79539981	1813	1813	1813	1813	0
233	20250321	173200	79539981	1813	1813	1813	1813	0
234	20250321	173100	79539981	1813	1813	1813	1813	0
235	20250321	173000	79539981	1813	1813	1813	1813	0
236	20250321	172900	79539981	1813	1813	1813	1813	0
237	20250321	172800	79539981	1813	1813	1813	1813	0
238	20250321	172700	79539981	1813	1813	1813	1813	0
239	20250321	172600	79539981	1813	1813	1813	1813	0
240	20250321	172500	79539981	1813	1813	1813	1813	0
241	20250321	172400	79539981	1813	1813	1813	1813	0
242	20250321	172300	79539981	1813	1813	1813	1813	6529
243	20250321	172200	79539981	1813	1813	1813	1813	0
244	20250321	172100	79539981	1813	1813	1813	1813	0
245	20250321	172000	79539981	1813	1813	1813	1813	0
246	20250321	171900	79539981	1813	1813	1813	1813	0
247	20250321	171800	79539981	1813	1813	1813	1813	0
248	20250321	171700	79539981	1813	1813	1813	1813	0
249	20250321	171600	79539981	1813	1813	1813	1813	0
250	20250321	171500	79539981	1813	1813	1813	1813	0
251	20250321	171400	79539981	1813	1813	1813	1813	0
252	20250321	171300	79539981	1813	1813	1813	1813	0
253	20250321	171200	79539981	1813	1813	1813	1813	0
254	20250321	171100	79539981	1813	1813	1813	1813	0
255	20250321	171000	79539981	1813	1813	1813	1813	0
256	20250321	170900	79539981	1813	1813	1813	1813	0
257	20250321	170800	79539981	1813	1813	1813	1813	0
258	20250321	170700	79539981	1813	1813	1813	1813	0
259	20250321	170600	79539981	1813	1813	1813	1813	0
260	20250321	170500	79539981	1813	1813	1813	1813	0
261	20250321	170400	79539981	1813	1813	1813	1813	0
262	20250321	170300	79539981	1813	1813	1813	1813	0
263	20250321	170200	79539981	1813	1813	1813	1813	0
264	20250321	170100	79539981	1813	1813	1813	1813	0
265	20250321	170000	79539981	1813	1813	1813	1813	0
266	20250321	165900	79539981	1813	1813	1813	1813	0
267	20250321	165800	79539981	1813	1813	1813	1813	0
268	20250321	165700	79539981	1813	1813	1813	1813	0
269	20250321	165600	79539981	1813	1813	1813	1813	0
270	20250321	165500	79539981	1813	1813	1813	1813	0
271	20250321	165400	79539981	1813	1813	1813	1813	0
272	20250321	165300	79539981	1813	1813	1813	1813	6529
273	20250321	165200	79539981	1813	1813	1813	1813	0
274	20250321	165100	79539981	1813	1813	1813	1813	0
275	20250321	165000	79539981	1813	1813	1813	1813	0
276	20250321	164900	79539981	1813	1813	1813	1813	0
277	20250321	164800	79539981	1813	1813	1813	1813	0
278	20250321	164700	79539981	1813	1813	1813	1813	0
279	20250321	164600	79539981	1813	1813	1813	1813	0
280	20250321	164500	79539981	1813	1813	1813	1813	0
281	20250321	164400	79539981	1813	1813	1813	1813	0
282	20250321	164300	79539981	1813	1813	1813	1813	0
283	20250321	164200	79539981	1813	1813	1813	1813	0
284	20250321	164100	79539981	1813	1813	1813	1813	0
285	20250321	164000	79539981	1813	1813	1813	1813	0
286	20250321	163900	79539981	1813	1813	1813	1813	0
287	20250321	163800	79539981	1813	1813	1813	1813	0
288	20250321	163700	79539981	1813	1813	1813	1813	0
289	20250321	163600	79539981	1813	1813	1813	1813	0
290	20250321	163500	79539981	1813	1813	1813	1813	0
291	20250321	163400	79539981	1813	1813	1813	1813	0
292	20250321	163300	79539981	1813	1813	1813	1813	0
293	20250321	163200	79539981	1813	1813	1813	1813	0
294	20250321	163100	79539981	1813	1813	1813	1813	0
295	20250321	163000	79539981	1813	1813	1813	1813	0
296	20250321	162900	79539981	1813	1813	1813	1813	0
297	20250321	162800	79539981	1813	1813	1813	1813	0
298	20250321	162700	79539981	1813	1813	1813	1813	0
299	20250321	162600	79539981	1813	1813	1813	1813	0
300	20250321	162500	79539981	1813	1813	1813	1813	0
301	20250321	162400	79539981	1813	1813	1813	1813	0
302	20250321	162300	79539981	1813	1813	1813	1813	6529
303	20250321	162200	79539981	1813	1813	1813	1813	0
304	20250321	162100	79539981	1813	1813	1813	1813	0
305	20250321	162000	79539981	1813	1813	1813	1813	0
306	20250321	161900	79539981	1813	1813	1813	1813	0
307	20250321	161800	79539981	1813	1813	1813	1813	0
308	20250321	161700	79539981	1813	1813	1813	1813	0
309	20250321	161600	79539981	1813	1813	1813	1813	0
310	20250321	161500	79539981	1813	1813	1813	1813	0
311	20250321	161400	79539981	1813	1813	1813	1813	0
312	20250321	161300	79539981	1813	1813	1813	1813	0
313	20250321	161200	79539981	1813	1813	1813	1813	0
314	20250321	161100	79539981	1813	1813	1813	1813	0
315	20250321	161000	79539981	1813	1813	1813	1813	0
316	20250321	160900	79539981	1813	1813	1813	1813	0
317	20250321	160800	79539981	1813	1813	1813	1813	0
318	20250321	160700	79539981	1813	1813	1813	1813	0
319	20250321	160600	79539981	1813	1813	1813	1813	0
320	20250321	160500	79539981	1813	1813	1813	1813	0
321	20250321	160400	79539981	1813	1813	1813	1813	0
322	20250321	160300	79539981	1813	1813	1813	1813	0
323	20250321	160200	79539981	1813	1813	1813	1813	0
324	20250321	160100	79539981	1813	1813	1813	1813	0
325	20250321	160000	79539981	1813	1813	1813	1813	0
326	20250321	155900	79539981	1813	1813	1813	1813	0
327	20250321	155800	79539981	1813	1813	1813	1813	0
328	20250321	155700	79539981	1813	1813	1813	1813	0
329	20250321	155600	79539981	1813	1813	1813	1813	0
330	20250321	155500	79539981	1813	1813	1813	1813	0
331	20250321	155400	79539981	1813	1813	1813	1813	0
332	20250321	155300	79539981	1813	1813	1813	1813	6529
333	20250321	155200	79539981	1813	1813	1813	1813	0
334	20250321	155100	79539981	1813	1813	1813	1813	0
335	20250321	155000	79539981	1813	1813	1813	1813	0
336	20250321	154900	79539981	1813	1813	1813	1813	0
337	20250321	154800	79539981	1813	1813	1813	1813	0
338	20250321	154700	79539981	1813	1813	1813	1813	0
339	20250321	154600	79539981	1813	1813	1813	1813	0
340	20250321	154500	79539981	1813	1813	1813	1813	0
341	20250321	154400	79539981	1813	1813	1813	1813	0
342	20250321	154300	79539981	1813	1813	1813	1813	0
343	20250321	154200	79539981	1813	1813	1813	1813	0
344	20250321	154100	79539981	1813	1813	1813	1813	0
345	20250321	154000	79539981	1813	1813	1813	1813	0
346	20250321	153900	79539981	1813	1813	1813	1813	0
347	20250321	153800	79539981	1813	1813	1813	1813	0
348	20250321	153700	79539981	1813	1813	1813	1813	0
349	20250321	153600	79539981	1813	1813	1813	1813	0
350	20250321	153500	79539981	1813	1813	1813	1813	0
351	20250321	153400	79539981	1813	1813	1813	1813	0
352	20250321	153300	79539981	1813	1813	1813	1813	0
353	20250321	153200	79539981	1813	1813	1813	1813	0
354	20250321	153100	79539981	1813	1813	1813	1813	0
355	20250321	153000	79539981	1813	1813	1813	1813	6529
356	20250321	152900	67702904	1858	1858	1858	1858	0
357	20250321	152800	67702904	1858	1858	1858	1858	0
358	20250321	152700	67702904	1858	1858	1858	1858	0
359	20250321	152600	67702904	1858	1858	1858	1858	0
360	20250321	152500	67702904	1858	1858	1858	1858	0
361	20250321	152400	67702904	1858	1858	1858	1858	0
362	20250321	152300	67702904	1858	1858	1858	1858	0
363	20250321	152200	67702904	1858	1858	1858	1858	0
364	20250321	152100	67702904	1858	1858	1858	1858	0
365	20250321	152000	67702904	1858	1858	1858	1858	0
366	20250321	151900	67702904	1858	1850	1859	1849	1882
367	20250321	151800	64222979	1860	1856	1860	1856	1883
368	20250321	151700	60723895	1850	1853	1857	1850	17
369	20250321	151600	60692423	1859	1859	1859	1859	0
370	20250321	151500	60692423	1859	1853	1859	1853	164
371	20250321	151400	60388517	1853	1856	1856	1853	27
372	20250321	151300	60338467	1860	1860	1860	1860	0
373	20250321	151200	60338467	1860	1860	1861	1860	694
374	20250321	151100	59047625	1860	1860	1860	1860	15
375	20250321	151000	59019725	1854	1860	1860	1854	15
376	20250321	150900	58991855	1860	1860	1860	1860	0
377	20250321	150800	58991855	1860	1860	1860	1860	2
378	20250321	150700	58988135	1852	1856	1861	1850	5331
379	20250321	150600	49121801	1855	1855	1855	1855	10
380	20250321	150500	49103251	1856	1855	1856	1852	1012
381	20250321	150400	47228025	1858	1857	1858	1857	6
382	20250321	150300	47216882	1857	1857	1857	1853	902
383	20250321	150200	45545112	1859	1859	1859	1859	4
384	20250321	150100	45537676	1859	1859	1859	1859	0
385	20250321	150000	45537676	1859	1859	1859	1859	0
386	20250321	145900	45537676	1859	1859	1859	1859	0
387	20250321	145800	45537676	1859	1859	1859	1859	2
388	20250321	145700	45533958	1858	1858	1858	1858	0
389	20250321	145600	45533958	1858	1858	1858	1858	100
390	20250321	145500	45348158	1860	1860	1860	1860	0
391	20250321	145400	45348158	1860	1860	1860	1860	0
392	20250321	145300	45348158	1860	1860	1860	1860	0
393	20250321	145200	45348158	1860	1860	1860	1860	0
394	20250321	145100	45348158	1860	1860	1860	1860	0
395	20250321	145000	45348158	1860	1860	1860	1860	0
396	20250321	144900	45348158	1860	1860	1860	1860	0
397	20250321	144800	45348158	1860	1860	1860	1860	51
398	20250321	144700	45253298	1860	1860	1860	1860	1
399	20250321	144600	45251438	1859	1859	1859	1859	0
400	20250321	144500	45251438	1859	1859	1859	1859	9
401	20250321	144400	45234707	1859	1859	1859	1859	0
402	20250321	144300	45234707	1859	1859	1859	1859	0
403	20250321	144200	45234707	1859	1859	1859	1859	0
404	20250321	144100	45234707	1859	1859	1859	1859	0
405	20250321	144000	45234707	1859	1859	1859	1859	0
406	20250321	143900	45234707	1859	1859	1859	1859	0
407	20250321	143800	45234707	1859	1859	1859	1859	0
408	20250321	143700	45234707	1859	1859	1859	1859	7
409	20250321	143600	45221694	1859	1859	1859	1859	0
410	20250321	143500	45221694	1859	1859	1859	1859	0
411	20250321	143400	45221694	1859	1859	1859	1859	1
412	20250321	143300	45219835	1859	1859	1859	1859	0
413	20250321	143200	45219835	1859	1859	1859	1859	0
414	20250321	143100	45219835	1859	1859	1859	1859	0
415	20250321	143000	45219835	1859	1859	1859	1859	0
416	20250321	142900	45219835	1859	1859	1859	1859	0
417	20250321	142800	45219835	1859	1859	1859	1859	0
418	20250321	142700	45219835	1859	1859	1859	1859	0
419	20250321	142600	45219835	1859	1859	1859	1859	1
420	20250321	142500	45217976	1859	1859	1859	1859	1
421	20250321	142400	45216117	1858	1858	1858	1858	0
422	20250321	142300	45216117	1858	1858	1858	1858	0
423	20250321	142200	45216117	1858	1858	1858	1858	0
424	20250321	142100	45216117	1858	1858	1858	1858	0
425	20250321	142000	45216117	1858	1858	1858	1858	0
426	20250321	141900	45216117	1858	1858	1858	1858	0
427	20250321	141800	45216117	1858	1858	1858	1858	0
428	20250321	141700	45216117	1858	1858	1858	1858	0
429	20250321	141600	45216117	1858	1858	1858	1858	1
430	20250321	141500	45214259	1852	1861	1861	1852	914
431	20250321	141400	43520120	1863	1863	1863	1863	0
432	20250321	141300	43520120	1863	1863	1863	1863	0
433	20250321	141200	43520120	1863	1863	1863	1863	0
434	20250321	141100	43520120	1863	1863	1863	1863	0
435	20250321	141000	43520120	1863	1863	1863	1863	0
436	20250321	140900	43520120	1863	1863	1863	1863	0
437	20250321	140800	43520120	1863	1863	1863	1863	0
438	20250321	140700	43520120	1863	1863	1863	1863	0
439	20250321	140600	43520120	1863	1861	1863	1859	162
440	20250321	140500	43218626	1863	1863	1863	1863	0
441	20250321	140400	43218626	1863	1863	1863	1863	0
442	20250321	140300	43218626	1863	1863	1863	1863	0
443	20250321	140200	43218626	1863	1863	1863	1863	0
444	20250321	140100	43218626	1863	1863	1863	1863	0
445	20250321	140000	43218626	1863	1863	1863	1863	0
446	20250321	135900	43218626	1863	1863	1863	1863	0
447	20250321	135800	43218626	1863	1863	1863	1863	0
448	20250321	135700	43218626	1863	1863	1863	1863	0
449	20250321	135600	43218626	1863	1863	1863	1863	0
450	20250321	135500	43218626	1863	1863	1863	1863	0
451	20250321	135400	43218626	1863	1863	1863	1863	0
452	20250321	135300	43218626	1863	1863	1863	1863	0
453	20250321	135200	43218626	1863	1863	1863	1863	0
454	20250321	135100	43218626	1863	1863	1863	1863	0
455	20250321	135000	43218626	1863	1863	1863	1863	0
456	20250321	134900	43218626	1863	1863	1863	1863	0
457	20250321	134800	43218626	1863	1863	1863	1863	0
458	20250321	134700	43218626	1863	1863	1863	1863	0
459	20250321	134600	43218626	1863	1863	1863	1863	0
460	20250321	134500	43218626	1863	1863	1863	1863	0
461	20250321	134400	43218626	1863	1863	1863	1863	0
462	20250321	134300	43218626	1863	1863	1863	1863	0
463	20250321	134200	43218626	1863	1863	1863	1863	0
464	20250321	134100	43218626	1863	1863	1863	1863	5
465	20250321	134000	43209311	1861	1861	1861	1861	0
466	20250321	133900	43209311	1861	1861	1861	1861	1
467	20250321	133800	43207450	1863	1863	1863	1863	27
468	20250321	133700	43157149	1863	1863	1863	1863	0
469	20250321	133600	43157149	1863	1863	1863	1863	0
470	20250321	133500	43157149	1863	1863	1863	1863	0
471	20250321	133400	43157149	1863	1863	1863	1863	0
472	20250321	133300	43157149	1863	1863	1863	1863	0
473	20250321	133200	43157149	1863	1863	1863	1863	0
474	20250321	133100	43157149	1863	1863	1863	1863	0
475	20250321	133000	43157149	1863	1863	1863	1863	0
476	20250321	132900	43157149	1863	1863	1863	1863	0
477	20250321	132800	43157149	1863	1863	1863	1863	0
478	20250321	132700	43157149	1863	1863	1863	1863	0
479	20250321	132600	43157149	1863	1863	1863	1863	0
480	20250321	132500	43157149	1863	1863	1863	1863	0
481	20250321	132400	43157149	1863	1863	1863	1863	0
482	20250321	132300	43157149	1863	1863	1863	1863	0
483	20250321	132200	43157149	1863	1863	1863	1863	0
484	20250321	132100	43157149	1863	1863	1863	1863	22
485	20250321	132000	43116163	1855	1855	1855	1855	30
486	20250321	131900	43060513	1855	1858	1860	1855	63
487	20250321	131800	42943577	1858	1863	1863	1858	29
488	20250321	131700	42889613	1863	1863	1863	1863	0
489	20250321	131600	42889613	1863	1863	1863	1863	0
490	20250321	131500	42889613	1863	1863	1863	1863	0
491	20250321	131400	42889613	1863	1863	1863	1863	50
492	20250321	131300	42796463	1863	1863	1863	1863	0
493	20250321	131200	42796463	1863	1863	1863	1863	0
494	20250321	131100	42796463	1863	1863	1863	1863	0
495	20250321	131000	42796463	1863	1863	1863	1863	8
496	20250321	130900	42781559	1862	1862	1862	1862	0
497	20250321	130800	42781559	1862	1862	1862	1862	1
498	20250321	130700	42779697	1863	1863	1863	1863	5
499	20250321	130600	42770382	1861	1861	1861	1861	0
500	20250321	130500	42770382	1861	1861	1861	1861	0
501	20250321	130400	42770382	1861	1861	1861	1861	0
502	20250321	130300	42770382	1861	1862	1862	1861	540
503	20250321	130200	41765417	1864	1864	1864	1864	0
504	20250321	130100	41765417	1864	1864	1864	1864	0
505	20250321	130000	41765417	1864	1864	1864	1864	0
506	20250321	125900	41765417	1864	1864	1864	1864	0
507	20250321	125800	41765417	1864	1864	1864	1864	0
508	20250321	125700	41765417	1864	1864	1864	1864	0
509	20250321	125600	41765417	1864	1864	1864	1864	0
510	20250321	125500	41765417	1864	1864	1864	1864	0
511	20250321	125400	41765417	1864	1864	1864	1864	0
512	20250321	125300	41765417	1864	1864	1864	1864	0
513	20250321	125200	41765417	1864	1864	1864	1864	0
514	20250321	125100	41765417	1864	1863	1864	1861	5551
515	20250321	125000	31434817	1864	1864	1864	1864	0
516	20250321	124900	31434817	1864	1864	1864	1864	0
517	20250321	124800	31434817	1864	1864	1864	1864	0
518	20250321	124700	31434817	1864	1864	1864	1864	1
519	20250321	124600	31432953	1861	1861	1861	1861	0
520	20250321	124500	31432953	1861	1861	1861	1861	0
521	20250321	124400	31432953	1861	1861	1861	1861	0
522	20250321	124300	31432953	1861	1861	1861	1861	0
523	20250321	124200	31432953	1861	1861	1861	1861	0
524	20250321	124100	31432953	1861	1861	1861	1861	0
525	20250321	124000	31432953	1861	1862	1862	1861	16
526	20250321	123900	31403167	1864	1864	1864	1864	0
527	20250321	123800	31403167	1864	1864	1864	1864	0
528	20250321	123700	31403167	1864	1864	1864	1864	100
529	20250321	123600	31216767	1864	1863	1864	1863	46
530	20250321	123500	31131068	1862	1862	1862	1862	0
531	20250321	123400	31131068	1862	1862	1862	1862	0
532	20250321	123300	31131068	1862	1862	1862	1862	0
533	20250321	123200	31131068	1862	1862	1862	1862	0
534	20250321	123100	31131068	1862	1862	1862	1862	5
535	20250321	123000	31121758	1863	1863	1863	1863	0
536	20250321	122900	31121758	1863	1863	1863	1863	0
537	20250321	122800	31121758	1863	1863	1863	1863	0
538	20250321	122700	31121758	1863	1863	1863	1863	0
539	20250321	122600	31121758	1863	1863	1863	1863	0
540	20250321	122500	31121758	1863	1863	1863	1863	0
541	20250321	122400	31121758	1863	1863	1863	1863	0
542	20250321	122300	31121758	1863	1863	1863	1863	0
543	20250321	122200	31121758	1863	1863	1863	1863	0
544	20250321	122100	31121758	1863	1863	1863	1863	0
545	20250321	122000	31121758	1863	1863	1863	1863	0
546	20250321	121900	31121758	1863	1863	1863	1863	10
547	20250321	121800	31103128	1864	1864	1864	1864	0
548	20250321	121700	31103128	1864	1864	1864	1864	0
549	20250321	121600	31103128	1864	1864	1864	1864	0
550	20250321	121500	31103128	1864	1864	1864	1864	0
551	20250321	121400	31103128	1864	1864	1864	1864	0
552	20250321	121300	31103128	1864	1864	1864	1864	0
553	20250321	121200	31103128	1864	1864	1864	1864	0
554	20250321	121100	31103128	1864	1864	1864	1864	0
555	20250321	121000	31103128	1864	1864	1864	1864	0
556	20250321	120900	31103128	1864	1864	1864	1864	0
557	20250321	120800	31103128	1864	1864	1864	1864	0
558	20250321	120700	31103128	1864	1864	1864	1864	0
559	20250321	120600	31103128	1864	1864	1864	1864	0
560	20250321	120500	31103128	1864	1864	1864	1864	0
561	20250321	120400	31103128	1864	1864	1864	1864	0
562	20250321	120300	31103128	1864	1864	1864	1864	0
563	20250321	120200	31103128	1864	1864	1864	1864	0
564	20250321	120100	31103128	1864	1864	1864	1864	0
565	20250321	120000	31103128	1864	1864	1864	1864	0
566	20250321	115900	31103128	1864	1864	1864	1864	1
567	20250321	115800	31101264	1864	1864	1864	1864	0
568	20250321	115700	31101264	1864	1864	1864	1864	0
569	20250321	115600	31101264	1864	1864	1864	1864	0
570	20250321	115500	31101264	1864	1864	1864	1864	0
571	20250321	115400	31101264	1864	1864	1864	1864	0
572	20250321	115300	31101264	1864	1864	1864	1864	0
573	20250321	115200	31101264	1864	1864	1864	1864	0
574	20250321	115100	31101264	1864	1864	1864	1864	0
575	20250321	115000	31101264	1864	1864	1864	1864	0
576	20250321	114900	31101264	1864	1864	1864	1864	0
577	20250321	114800	31101264	1864	1864	1864	1864	726
578	20250321	114700	29748000	1864	1864	1864	1864	0
579	20250321	114600	29748000	1864	1864	1864	1864	0
580	20250321	114500	29748000	1864	1864	1864	1864	274
581	20250321	114400	29237264	1864	1864	1864	1864	0
582	20250321	114300	29237264	1864	1864	1864	1864	0
583	20250321	114200	29237264	1864	1864	1864	1864	0
584	20250321	114100	29237264	1864	1864	1864	1864	46
585	20250321	114000	29151520	1864	1864	1864	1864	0
586	20250321	113900	29151520	1864	1864	1864	1864	0
587	20250321	113800	29151520	1864	1864	1864	1864	0
588	20250321	113700	29151520	1864	1864	1864	1864	5
589	20250321	113600	29142200	1850	1850	1850	1850	0
590	20250321	113500	29142200	1850	1850	1850	1850	0
591	20250321	113400	29142200	1850	1850	1850	1850	0
592	20250321	113300	29142200	1850	1850	1850	1850	0
593	20250321	113200	29142200	1850	1850	1850	1850	0
594	20250321	113100	29142200	1850	1850	1850	1850	0
595	20250321	113000	29142200	1850	1850	1850	1850	0
596	20250321	112900	29142200	1850	1850	1850	1850	0
597	20250321	112800	29142200	1850	1850	1850	1850	0
598	20250321	112700	29142200	1850	1850	1850	1850	0
599	20250321	112600	29142200	1850	1850	1850	1850	0
600	20250321	112500	29142200	1850	1851	1851	1850	2000
601	20250321	112400	25441793	1851	1853	1853	1851	1059
602	20250321	112300	23480538	1853	1853	1853	1853	0
603	20250321	112200	23480538	1853	1853	1853	1853	0
604	20250321	112100	23480538	1853	1853	1853	1853	25
605	20250321	112000	23434213	1869	1869	1869	1869	0
606	20250321	111900	23434213	1869	1867	1869	1867	10
607	20250321	111800	23415533	1853	1853	1853	1853	0
608	20250321	111700	23415533	1853	1855	1855	1853	500
609	20250321	111600	22488990	1869	1869	1869	1869	1
610	20250321	111500	22487121	1853	1861	1861	1853	100
611	20250321	111400	22301677	1873	1873	1873	1873	0
612	20250321	111300	22301677	1873	1873	1873	1873	0
613	20250321	111200	22301677	1873	1873	1873	1873	0
614	20250321	111100	22301677	1873	1873	1873	1873	0
615	20250321	111000	22301677	1873	1873	1873	1873	0
616	20250321	110900	22301677	1873	1873	1873	1873	0
617	20250321	110800	22301677	1873	1873	1873	1873	0
618	20250321	110700	22301677	1873	1873	1873	1873	0
619	20250321	110600	22301677	1873	1873	1873	1873	0
620	20250321	110500	22301677	1873	1873	1873	1873	0
621	20250321	110400	22301677	1873	1873	1873	1873	0
622	20250321	110300	22301677	1873	1873	1873	1873	0
623	20250321	110200	22301677	1873	1873	1873	1873	0
624	20250321	110100	22301677	1873	1873	1873	1873	0
625	20250321	110000	22301677	1873	1873	1873	1873	1
626	20250321	105900	22299804	1873	1873	1873	1873	0
627	20250321	105800	22299804	1873	1873	1873	1873	0
628	20250321	105700	22299804	1873	1873	1873	1873	0
629	20250321	105600	22299804	1873	1873	1873	1873	0
630	20250321	105500	22299804	1873	1873	1873	1873	0
631	20250321	105400	22299804	1873	1873	1873	1873	0
632	20250321	105300	22299804	1873	1873	1873	1873	0
633	20250321	105200	22299804	1873	1873	1873	1873	0
634	20250321	105100	22299804	1873	1873	1873	1873	0
635	20250321	105000	22299804	1873	1873	1873	1873	0
636	20250321	104900	22299804	1873	1873	1873	1873	5
637	20250321	104800	22290439	1860	1863	1863	1860	310
638	20250321	104700	21713406	1863	1867	1867	1863	100
639	20250321	104600	21527090	1867	1867	1867	1867	0
640	20250321	104500	21527090	1867	1867	1867	1867	550
641	20250321	104400	20500240	1873	1873	1873	1873	0
642	20250321	104300	20500240	1873	1873	1873	1873	0
643	20250321	104200	20500240	1873	1873	1873	1873	0
644	20250321	104100	20500240	1873	1873	1873	1873	0
645	20250321	104000	20500240	1873	1873	1873	1873	0
646	20250321	103900	20500240	1873	1873	1873	1873	1
647	20250321	103800	20498367	1873	1873	1873	1873	0
648	20250321	103700	20498367	1873	1873	1873	1873	0
649	20250321	103600	20498367	1873	1873	1873	1873	0
650	20250321	103500	20498367	1873	1873	1873	1873	0
651	20250321	103400	20498367	1873	1873	1873	1873	350
652	20250321	103300	19842817	1867	1867	1867	1867	1
653	20250321	103200	19840950	1873	1873	1873	1873	0
654	20250321	103100	19840950	1873	1873	1873	1873	0
655	20250321	103000	19840950	1873	1873	1873	1873	5
656	20250321	102900	19831585	1867	1867	1867	1867	0
657	20250321	102800	19831585	1867	1867	1867	1867	0
658	20250321	102700	19831585	1867	1867	1867	1867	0
659	20250321	102600	19831585	1867	1867	1867	1867	0
660	20250321	102500	19831585	1867	1867	1867	1867	7
661	20250321	102400	19818516	1873	1873	1873	1873	0
662	20250321	102300	19818516	1873	1873	1873	1873	0
663	20250321	102200	19818516	1873	1873	1873	1873	0
664	20250321	102100	19818516	1873	1873	1873	1873	0
665	20250321	102000	19818516	1873	1873	1873	1873	0
666	20250321	101900	19818516	1873	1873	1873	1873	0
667	20250321	101800	19818516	1873	1873	1873	1873	0
668	20250321	101700	19818516	1873	1873	1873	1873	0
669	20250321	101600	19818516	1873	1873	1873	1873	0
670	20250321	101500	19818516	1873	1873	1873	1873	1
671	20250321	101400	19816643	1873	1873	1873	1873	0
672	20250321	101300	19816643	1873	1873	1873	1873	0
673	20250321	101200	19816643	1873	1873	1873	1873	0
674	20250321	101100	19816643	1873	1873	1873	1873	0
675	20250321	101000	19816643	1873	1873	1873	1873	0
676	20250321	100900	19816643	1873	1873	1873	1873	0
677	20250321	100800	19816643	1873	1873	1873	1873	0
678	20250321	100700	19816643	1873	1873	1873	1873	0
679	20250321	100600	19816643	1873	1873	1873	1873	0
680	20250321	100500	19816643	1873	1873	1873	1873	1
681	20250321	100400	19814770	1873	1873	1873	1873	0
682	20250321	100300	19814770	1873	1873	1878	1868	1874
683	20250321	100200	16304779	1873	1873	1873	1873	24
684	20250321	100100	16259827	1873	1873	1873	1873	16
685	20250321	100000	16229859	1880	1880	1880	1880	0
686	20250321	095900	16229859	1880	1880	1880	1880	0
687	20250321	095800	16229859	1880	1880	1880	1880	0
688	20250321	095700	16229859	1880	1880	1880	1880	0
689	20250321	095600	16229859	1880	1880	1880	1880	0
690	20250321	095500	16229859	1880	1876	1880	1876	300
691	20250321	095400	15665895	1876	1876	1876	1876	0
692	20250321	095300	15665895	1876	1876	1876	1876	5
693	20250321	095200	15656515	1872	1872	1872	1872	400
694	20250321	095100	14907715	1872	1872	1872	1872	300
695	20250321	095000	14346115	1872	1872	1872	1872	0
696	20250321	094900	14346115	1872	1872	1872	1872	0
697	20250321	094800	14346115	1872	1871	1872	1871	722
698	20250321	094700	12994953	1871	1871	1871	1871	0
699	20250321	094600	12994953	1871	1871	1871	1871	26
700	20250321	094500	12946307	1871	1871	1871	1871	2
701	20250321	094400	12942565	1867	1867	1867	1867	0
702	20250321	094300	12942565	1867	1867	1867	1867	0
703	20250321	094200	12942565	1867	1867	1867	1867	0
704	20250321	094100	12942565	1867	1867	1867	1867	298
705	20250321	094000	12386199	1867	1867	1867	1867	0
706	20250321	093900	12386199	1867	1865	1867	1865	1100
707	20250321	093800	10334695	1865	1865	1865	1865	301
708	20250321	093700	9773330	1867	1867	1867	1867	0
709	20250321	093600	9773330	1867	1867	1867	1867	0
710	20250321	093500	9773330	1867	1867	1867	1867	0
711	20250321	093400	9773330	1867	1867	1867	1867	0
712	20250321	093300	9773330	1867	1867	1867	1867	0
713	20250321	093200	9773330	1867	1867	1867	1867	0
714	20250321	093100	9773330	1867	1867	1867	1867	0
715	20250321	093000	9773330	1867	1867	1867	1867	0
716	20250321	092900	9773330	1867	1867	1867	1867	0
717	20250321	092800	9773330	1867	1867	1867	1867	0
718	20250321	092700	9773330	1867	1867	1867	1867	1
719	20250321	092600	9771463	1863	1863	1863	1863	0
720	20250321	092500	9771463	1863	1863	1863	1863	0
721	20250321	092400	9771463	1863	1863	1863	1863	0
722	20250321	092300	9771463	1863	1867	1867	1863	109
723	20250321	092200	9567978	1867	1867	1867	1867	0
724	20250321	092100	9567978	1867	1867	1867	1867	0
725	20250321	092000	9567978	1867	1867	1867	1867	0
726	20250321	091900	9567978	1867	1867	1867	1867	1
727	20250321	091800	9566111	1868	1872	1872	1868	59
728	20250321	091700	9455717	1872	1872	1872	1872	0
729	20250321	091600	9455717	1872	1872	1872	1872	94
730	20250321	091500	9279749	1883	1883	1883	1883	0
731	20250321	091400	9279749	1883	1883	1883	1872	2125
732	20250321	091300	5279718	1883	1883	1883	1883	0
733	20250321	091200	5279718	1883	1876	1883	1876	8
734	20250321	091100	5264682	1875	1871	1875	1871	1263
735	20250321	091000	2900540	1870	1870	1870	1870	1206
736	20250321	090900	645320	1857	1857	1857	1857	0
737	20250321	090800	645320	1857	1857	1857	1857	0
738	20250321	090700	645320	1857	1857	1857	1857	0
739	20250321	090600	645320	1857	1857	1857	1857	0
740	20250321	090500	645320	1857	1857	1857	1857	0
741	20250321	090400	645320	1857	1857	1857	1853	273
742	20250321	090300	138863	1871	1871	1871	1871	0
743	20250321	090200	138863	1871	1869	1871	1869	2
744	20250321	090100	135123	1851	1851	1851	1851	0
745	20250321	090000	135123	1851	1851	1851	1851	73