KissMeData/331380/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	212400	80046437	1830	1830	1830	1830	4503
3	20250318	212300	80046437	1830	1830	1830	1830	0
4	20250318	212200	80046437	1830	1830	1830	1830	0
5	20250318	212100	80046437	1830	1830	1830	1830	0
6	20250318	212000	80046437	1830	1830	1830	1830	0
7	20250318	211900	80046437	1830	1830	1830	1830	0
8	20250318	211800	80046437	1830	1830	1830	1830	0
9	20250318	211700	80046437	1830	1830	1830	1830	0
10	20250318	211600	80046437	1830	1830	1830	1830	0
11	20250318	211500	80046437	1830	1830	1830	1830	0
12	20250318	211400	80046437	1830	1830	1830	1830	0
13	20250318	211300	80046437	1830	1830	1830	1830	0
14	20250318	211200	80046437	1830	1830	1830	1830	0
15	20250318	211100	80046437	1830	1830	1830	1830	0
16	20250318	211000	80046437	1830	1830	1830	1830	0
17	20250318	210900	80046437	1830	1830	1830	1830	0
18	20250318	210800	80046437	1830	1830	1830	1830	0
19	20250318	210700	80046437	1830	1830	1830	1830	0
20	20250318	210600	80046437	1830	1830	1830	1830	0
21	20250318	210500	80046437	1830	1830	1830	1830	0
22	20250318	210400	80046437	1830	1830	1830	1830	0
23	20250318	210300	80046437	1830	1830	1830	1830	0
24	20250318	210200	80046437	1830	1830	1830	1830	0
25	20250318	210100	80046437	1830	1830	1830	1830	0
26	20250318	210000	80046437	1830	1830	1830	1830	0
27	20250318	205900	80046437	1830	1830	1830	1830	0
28	20250318	205800	80046437	1830	1830	1830	1830	0
29	20250318	205700	80046437	1830	1830	1830	1830	0
30	20250318	205600	80046437	1830	1830	1830	1830	0
31	20250318	205500	80046437	1830	1830	1830	1830	0
32	20250318	205400	80046437	1830	1830	1830	1830	4503
33	20250318	205300	80046437	1830	1830	1830	1830	0
34	20250318	205200	80046437	1830	1830	1830	1830	0
35	20250318	205100	80046437	1830	1830	1830	1830	0
36	20250318	205000	80046437	1830	1830	1830	1830	0
37	20250318	204900	80046437	1830	1830	1830	1830	0
38	20250318	204800	80046437	1830	1830	1830	1830	0
39	20250318	204700	80046437	1830	1830	1830	1830	0
40	20250318	204600	80046437	1830	1830	1830	1830	0
41	20250318	204500	80046437	1830	1830	1830	1830	0
42	20250318	204400	80046437	1830	1830	1830	1830	0
43	20250318	204300	80046437	1830	1830	1830	1830	0
44	20250318	204200	80046437	1830	1830	1830	1830	0
45	20250318	204100	80046437	1830	1830	1830	1830	0
46	20250318	204000	80046437	1830	1830	1830	1830	0
47	20250318	203900	80046437	1830	1830	1830	1830	0
48	20250318	203800	80046437	1830	1830	1830	1830	0
49	20250318	203700	80046437	1830	1830	1830	1830	0
50	20250318	203600	80046437	1830	1830	1830	1830	0
51	20250318	203500	80046437	1830	1830	1830	1830	0
52	20250318	203400	80046437	1830	1830	1830	1830	0
53	20250318	203300	80046437	1830	1830	1830	1830	0
54	20250318	203200	80046437	1830	1830	1830	1830	0
55	20250318	203100	80046437	1830	1830	1830	1830	0
56	20250318	203000	80046437	1830	1830	1830	1830	0
57	20250318	202900	80046437	1830	1830	1830	1830	0
58	20250318	202800	80046437	1830	1830	1830	1830	0
59	20250318	202700	80046437	1830	1830	1830	1830	0
60	20250318	202600	80046437	1830	1830	1830	1830	0
61	20250318	202500	80046437	1830	1830	1830	1830	0
62	20250318	202400	80046437	1830	1830	1830	1830	4503
63	20250318	202300	80046437	1830	1830	1830	1830	0
64	20250318	202200	80046437	1830	1830	1830	1830	0
65	20250318	202100	80046437	1830	1830	1830	1830	0
66	20250318	202000	80046437	1830	1830	1830	1830	0
67	20250318	201900	80046437	1830	1830	1830	1830	0
68	20250318	201800	80046437	1830	1830	1830	1830	0
69	20250318	201700	80046437	1830	1830	1830	1830	0
70	20250318	201600	80046437	1830	1830	1830	1830	0
71	20250318	201500	80046437	1830	1830	1830	1830	0
72	20250318	201400	80046437	1830	1830	1830	1830	0
73	20250318	201300	80046437	1830	1830	1830	1830	0
74	20250318	201200	80046437	1830	1830	1830	1830	0
75	20250318	201100	80046437	1830	1830	1830	1830	0
76	20250318	201000	80046437	1830	1830	1830	1830	0
77	20250318	200900	80046437	1830	1830	1830	1830	0
78	20250318	200800	80046437	1830	1830	1830	1830	0
79	20250318	200700	80046437	1830	1830	1830	1830	0
80	20250318	200600	80046437	1830	1830	1830	1830	0
81	20250318	200500	80046437	1830	1830	1830	1830	0
82	20250318	200400	80046437	1830	1830	1830	1830	0
83	20250318	200300	80046437	1830	1830	1830	1830	0
84	20250318	200200	80046437	1830	1830	1830	1830	0
85	20250318	200100	80046437	1830	1830	1830	1830	0
86	20250318	200000	80046437	1830	1830	1830	1830	0
87	20250318	195900	80046437	1830	1830	1830	1830	0
88	20250318	195800	80046437	1830	1830	1830	1830	0
89	20250318	195700	80046437	1830	1830	1830	1830	0
90	20250318	195600	80046437	1830	1830	1830	1830	0
91	20250318	195500	80046437	1830	1830	1830	1830	0
92	20250318	195400	80046437	1830	1830	1830	1830	4503
93	20250318	195300	80046437	1830	1830	1830	1830	0
94	20250318	195200	80046437	1830	1830	1830	1830	0
95	20250318	195100	80046437	1830	1830	1830	1830	0
96	20250318	195000	80046437	1830	1830	1830	1830	0
97	20250318	194900	80046437	1830	1830	1830	1830	0
98	20250318	194800	80046437	1830	1830	1830	1830	0
99	20250318	194700	80046437	1830	1830	1830	1830	0
100	20250318	194600	80046437	1830	1830	1830	1830	0
101	20250318	194500	80046437	1830	1830	1830	1830	0
102	20250318	194400	80046437	1830	1830	1830	1830	0
103	20250318	194300	80046437	1830	1830	1830	1830	0
104	20250318	194200	80046437	1830	1830	1830	1830	0
105	20250318	194100	80046437	1830	1830	1830	1830	0
106	20250318	194000	80046437	1830	1830	1830	1830	0
107	20250318	193900	80046437	1830	1830	1830	1830	0
108	20250318	193800	80046437	1830	1830	1830	1830	0
109	20250318	193700	80046437	1830	1830	1830	1830	0
110	20250318	193600	80046437	1830	1830	1830	1830	0
111	20250318	193500	80046437	1830	1830	1830	1830	0
112	20250318	193400	80046437	1830	1830	1830	1830	0
113	20250318	193300	80046437	1830	1830	1830	1830	0
114	20250318	193200	80046437	1830	1830	1830	1830	0
115	20250318	193100	80046437	1830	1830	1830	1830	0
116	20250318	193000	80046437	1830	1830	1830	1830	0
117	20250318	192900	80046437	1830	1830	1830	1830	0
118	20250318	192800	80046437	1830	1830	1830	1830	0
119	20250318	192700	80046437	1830	1830	1830	1830	0
120	20250318	192600	80046437	1830	1830	1830	1830	0
121	20250318	192500	80046437	1830	1830	1830	1830	0
122	20250318	192400	80046437	1830	1830	1830	1830	4503
123	20250318	192300	80046437	1830	1830	1830	1830	0
124	20250318	192200	80046437	1830	1830	1830	1830	0
125	20250318	192100	80046437	1830	1830	1830	1830	0
126	20250318	192000	80046437	1830	1830	1830	1830	0
127	20250318	191900	80046437	1830	1830	1830	1830	0
128	20250318	191800	80046437	1830	1830	1830	1830	0
129	20250318	191700	80046437	1830	1830	1830	1830	0
130	20250318	191600	80046437	1830	1830	1830	1830	0
131	20250318	191500	80046437	1830	1830	1830	1830	0
132	20250318	191400	80046437	1830	1830	1830	1830	0
133	20250318	191300	80046437	1830	1830	1830	1830	0
134	20250318	191200	80046437	1830	1830	1830	1830	0
135	20250318	191100	80046437	1830	1830	1830	1830	0
136	20250318	191000	80046437	1830	1830	1830	1830	0
137	20250318	190900	80046437	1830	1830	1830	1830	0
138	20250318	190800	80046437	1830	1830	1830	1830	0
139	20250318	190700	80046437	1830	1830	1830	1830	0
140	20250318	190600	80046437	1830	1830	1830	1830	0
141	20250318	190500	80046437	1830	1830	1830	1830	0
142	20250318	190400	80046437	1830	1830	1830	1830	0
143	20250318	190300	80046437	1830	1830	1830	1830	0
144	20250318	190200	80046437	1830	1830	1830	1830	0
145	20250318	190100	80046437	1830	1830	1830	1830	0
146	20250318	190000	80046437	1830	1830	1830	1830	0
147	20250318	185900	80046437	1830	1830	1830	1830	0
148	20250318	185800	80046437	1830	1830	1830	1830	0
149	20250318	185700	80046437	1830	1830	1830	1830	0
150	20250318	185600	80046437	1830	1830	1830	1830	0
151	20250318	185500	80046437	1830	1830	1830	1830	0
152	20250318	185400	80046437	1830	1830	1830	1830	4503
153	20250318	185300	80046437	1830	1830	1830	1830	0
154	20250318	185200	80046437	1830	1830	1830	1830	0
155	20250318	185100	80046437	1830	1830	1830	1830	0
156	20250318	185000	80046437	1830	1830	1830	1830	0
157	20250318	184900	80046437	1830	1830	1830	1830	0
158	20250318	184800	80046437	1830	1830	1830	1830	0
159	20250318	184700	80046437	1830	1830	1830	1830	0
160	20250318	184600	80046437	1830	1830	1830	1830	0
161	20250318	184500	80046437	1830	1830	1830	1830	0
162	20250318	184400	80046437	1830	1830	1830	1830	0
163	20250318	184300	80046437	1830	1830	1830	1830	0
164	20250318	184200	80046437	1830	1830	1830	1830	0
165	20250318	184100	80046437	1830	1830	1830	1830	0
166	20250318	184000	80046437	1830	1830	1830	1830	0
167	20250318	183900	80046437	1830	1830	1830	1830	0
168	20250318	183800	80046437	1830	1830	1830	1830	0
169	20250318	183700	80046437	1830	1830	1830	1830	0
170	20250318	183600	80046437	1830	1830	1830	1830	0
171	20250318	183500	80046437	1830	1830	1830	1830	0
172	20250318	183400	80046437	1830	1830	1830	1830	0
173	20250318	183300	80046437	1830	1830	1830	1830	0
174	20250318	183200	80046437	1830	1830	1830	1830	0
175	20250318	183100	80046437	1830	1830	1830	1830	0
176	20250318	183000	80046437	1830	1830	1830	1830	0
177	20250318	182900	80046437	1830	1830	1830	1830	0
178	20250318	182800	80046437	1830	1830	1830	1830	0
179	20250318	182700	80046437	1830	1830	1830	1830	0
180	20250318	182600	80046437	1830	1830	1830	1830	0
181	20250318	182500	80046437	1830	1830	1830	1830	0
182	20250318	182400	80046437	1830	1830	1830	1830	4503
183	20250318	182300	80046437	1830	1830	1830	1830	0
184	20250318	182200	80046437	1830	1830	1830	1830	0
185	20250318	182100	80046437	1830	1830	1830	1830	0
186	20250318	182000	80046437	1830	1830	1830	1830	0
187	20250318	181900	80046437	1830	1830	1830	1830	0
188	20250318	181800	80046437	1830	1830	1830	1830	0
189	20250318	181700	80046437	1830	1830	1830	1830	0
190	20250318	181600	80046437	1830	1830	1830	1830	0
191	20250318	181500	80046437	1830	1830	1830	1830	0
192	20250318	181400	80046437	1830	1830	1830	1830	0
193	20250318	181300	80046437	1830	1830	1830	1830	0
194	20250318	181200	80046437	1830	1830	1830	1830	0
195	20250318	181100	80046437	1830	1830	1830	1830	0
196	20250318	181000	80046437	1830	1830	1830	1830	0
197	20250318	180900	80046437	1830	1830	1830	1830	0
198	20250318	180800	80046437	1830	1830	1830	1830	0
199	20250318	180700	80046437	1830	1830	1830	1830	0
200	20250318	180600	80046437	1830	1830	1830	1830	0
201	20250318	180500	80046437	1830	1830	1830	1830	0
202	20250318	180400	80046437	1830	1830	1830	1830	0
203	20250318	180300	80046437	1830	1830	1830	1830	0
204	20250318	180200	80046437	1830	1830	1830	1830	0
205	20250318	180100	80046437	1830	1830	1830	1830	0
206	20250318	180000	80046437	1830	1830	1830	1830	0
207	20250318	175900	80046437	1830	1830	1830	1830	0
208	20250318	175800	80046437	1830	1830	1830	1830	0
209	20250318	175700	80046437	1830	1830	1830	1830	0
210	20250318	175600	80046437	1830	1830	1830	1830	0
211	20250318	175500	80046437	1830	1830	1830	1830	0
212	20250318	175400	80046437	1830	1830	1830	1830	4503
213	20250318	175300	80046437	1830	1830	1830	1830	0
214	20250318	175200	80046437	1830	1830	1830	1830	0
215	20250318	175100	80046437	1830	1830	1830	1830	0
216	20250318	175000	80046437	1830	1830	1830	1830	0
217	20250318	174900	80046437	1830	1830	1830	1830	0
218	20250318	174800	80046437	1830	1830	1830	1830	0
219	20250318	174700	80046437	1830	1830	1830	1830	0
220	20250318	174600	80046437	1830	1830	1830	1830	0
221	20250318	174500	80046437	1830	1830	1830	1830	0
222	20250318	174400	80046437	1830	1830	1830	1830	0
223	20250318	174300	80046437	1830	1830	1830	1830	0
224	20250318	174200	80046437	1830	1830	1830	1830	0
225	20250318	174100	80046437	1830	1830	1830	1830	0
226	20250318	174000	80046437	1830	1830	1830	1830	0
227	20250318	173900	80046437	1830	1830	1830	1830	0
228	20250318	173800	80046437	1830	1830	1830	1830	0
229	20250318	173700	80046437	1830	1830	1830	1830	0
230	20250318	173600	80046437	1830	1830	1830	1830	0
231	20250318	173500	80046437	1830	1830	1830	1830	0
232	20250318	173400	80046437	1830	1830	1830	1830	0
233	20250318	173300	80046437	1830	1830	1830	1830	0
234	20250318	173200	80046437	1830	1830	1830	1830	0
235	20250318	173100	80046437	1830	1830	1830	1830	0
236	20250318	173000	80046437	1830	1830	1830	1830	0
237	20250318	172900	80046437	1830	1830	1830	1830	0
238	20250318	172800	80046437	1830	1830	1830	1830	0
239	20250318	172700	80046437	1830	1830	1830	1830	0
240	20250318	172600	80046437	1830	1830	1830	1830	0
241	20250318	172500	80046437	1830	1830	1830	1830	0
242	20250318	172400	80046437	1830	1830	1830	1830	4503
243	20250318	172300	80046437	1830	1830	1830	1830	0
244	20250318	172200	80046437	1830	1830	1830	1830	0
245	20250318	172100	80046437	1830	1830	1830	1830	0
246	20250318	172000	80046437	1830	1830	1830	1830	0
247	20250318	171900	80046437	1830	1830	1830	1830	0
248	20250318	171800	80046437	1830	1830	1830	1830	0
249	20250318	171700	80046437	1830	1830	1830	1830	0
250	20250318	171600	80046437	1830	1830	1830	1830	0
251	20250318	171500	80046437	1830	1830	1830	1830	0
252	20250318	171400	80046437	1830	1830	1830	1830	0
253	20250318	171300	80046437	1830	1830	1830	1830	0
254	20250318	171200	80046437	1830	1830	1830	1830	0
255	20250318	171100	80046437	1830	1830	1830	1830	0
256	20250318	171000	80046437	1830	1830	1830	1830	0
257	20250318	170900	80046437	1830	1830	1830	1830	0
258	20250318	170800	80046437	1830	1830	1830	1830	0
259	20250318	170700	80046437	1830	1830	1830	1830	0
260	20250318	170600	80046437	1830	1830	1830	1830	0
261	20250318	170500	80046437	1830	1830	1830	1830	0
262	20250318	170400	80046437	1830	1830	1830	1830	0
263	20250318	170300	80046437	1830	1830	1830	1830	0
264	20250318	170200	80046437	1830	1830	1830	1830	0
265	20250318	170100	80046437	1830	1830	1830	1830	0
266	20250318	170000	80046437	1830	1830	1830	1830	0
267	20250318	165900	80046437	1830	1830	1830	1830	0
268	20250318	165800	80046437	1830	1830	1830	1830	0
269	20250318	165700	80046437	1830	1830	1830	1830	0
270	20250318	165600	80046437	1830	1830	1830	1830	0
271	20250318	165500	80046437	1830	1830	1830	1830	0
272	20250318	165400	80046437	1830	1830	1830	1830	4503
273	20250318	165300	80046437	1830	1830	1830	1830	0
274	20250318	165200	80046437	1830	1830	1830	1830	0
275	20250318	165100	80046437	1830	1830	1830	1830	0
276	20250318	165000	80046437	1830	1830	1830	1830	0
277	20250318	164900	80046437	1830	1830	1830	1830	0
278	20250318	164800	80046437	1830	1830	1830	1830	0
279	20250318	164700	80046437	1830	1830	1830	1830	0
280	20250318	164600	80046437	1830	1830	1830	1830	0
281	20250318	164500	80046437	1830	1830	1830	1830	0
282	20250318	164400	80046437	1830	1830	1830	1830	0
283	20250318	164300	80046437	1830	1830	1830	1830	0
284	20250318	164200	80046437	1830	1830	1830	1830	0
285	20250318	164100	80046437	1830	1830	1830	1830	0
286	20250318	164000	80046437	1830	1830	1830	1830	0
287	20250318	163900	80046437	1830	1830	1830	1830	0
288	20250318	163800	80046437	1830	1830	1830	1830	0
289	20250318	163700	80046437	1830	1830	1830	1830	0
290	20250318	163600	80046437	1830	1830	1830	1830	0
291	20250318	163500	80046437	1830	1830	1830	1830	0
292	20250318	163400	80046437	1830	1830	1830	1830	0
293	20250318	163300	80046437	1830	1830	1830	1830	0
294	20250318	163200	80046437	1830	1830	1830	1830	0
295	20250318	163100	80046437	1830	1830	1830	1830	0
296	20250318	163000	80046437	1830	1830	1830	1830	0
297	20250318	162900	80046437	1830	1830	1830	1830	0
298	20250318	162800	80046437	1830	1830	1830	1830	0
299	20250318	162700	80046437	1830	1830	1830	1830	0
300	20250318	162600	80046437	1830	1830	1830	1830	0
301	20250318	162500	80046437	1830	1830	1830	1830	0
302	20250318	162400	80046437	1830	1830	1830	1830	4503
303	20250318	162300	80046437	1830	1830	1830	1830	0
304	20250318	162200	80046437	1830	1830	1830	1830	0
305	20250318	162100	80046437	1830	1830	1830	1830	0
306	20250318	162000	80046437	1830	1830	1830	1830	0
307	20250318	161900	80046437	1830	1830	1830	1830	0
308	20250318	161800	80046437	1830	1830	1830	1830	0
309	20250318	161700	80046437	1830	1830	1830	1830	0
310	20250318	161600	80046437	1830	1830	1830	1830	0
311	20250318	161500	80046437	1830	1830	1830	1830	0
312	20250318	161400	80046437	1830	1830	1830	1830	0
313	20250318	161300	80046437	1830	1830	1830	1830	0
314	20250318	161200	80046437	1830	1830	1830	1830	0
315	20250318	161100	80046437	1830	1830	1830	1830	0
316	20250318	161000	80046437	1830	1830	1830	1830	0
317	20250318	160900	80046437	1830	1830	1830	1830	0
318	20250318	160800	80046437	1830	1830	1830	1830	0
319	20250318	160700	80046437	1830	1830	1830	1830	0
320	20250318	160600	80046437	1830	1830	1830	1830	0
321	20250318	160500	80046437	1830	1830	1830	1830	0
322	20250318	160400	80046437	1830	1830	1830	1830	0
323	20250318	160300	80046437	1830	1830	1830	1830	0
324	20250318	160200	80046437	1830	1830	1830	1830	0
325	20250318	160100	80046437	1830	1830	1830	1830	0
326	20250318	160000	80046437	1830	1830	1830	1830	0
327	20250318	155900	80046437	1830	1830	1830	1830	0
328	20250318	155800	80046437	1830	1830	1830	1830	0
329	20250318	155700	80046437	1830	1830	1830	1830	0
330	20250318	155600	80046437	1830	1830	1830	1830	0
331	20250318	155500	80046437	1830	1830	1830	1830	0
332	20250318	155400	80046437	1830	1830	1830	1830	4503
333	20250318	155300	80046437	1830	1830	1830	1830	0
334	20250318	155200	80046437	1830	1830	1830	1830	0
335	20250318	155100	80046437	1830	1830	1830	1830	0
336	20250318	155000	80046437	1830	1830	1830	1830	0
337	20250318	154900	80046437	1830	1830	1830	1830	0
338	20250318	154800	80046437	1830	1830	1830	1830	0
339	20250318	154700	80046437	1830	1830	1830	1830	0
340	20250318	154600	80046437	1830	1830	1830	1830	0
341	20250318	154500	80046437	1830	1830	1830	1830	0
342	20250318	154400	80046437	1830	1830	1830	1830	0
343	20250318	154300	80046437	1830	1830	1830	1830	0
344	20250318	154200	80046437	1830	1830	1830	1830	0
345	20250318	154100	80046437	1830	1830	1830	1830	0
346	20250318	154000	80046437	1830	1830	1830	1830	0
347	20250318	153900	80046437	1830	1830	1830	1830	0
348	20250318	153800	80046437	1830	1830	1830	1830	0
349	20250318	153700	80046437	1830	1830	1830	1830	0
350	20250318	153600	80046437	1830	1830	1830	1830	0
351	20250318	153500	80046437	1830	1830	1830	1830	0
352	20250318	153400	80046437	1830	1830	1830	1830	0
353	20250318	153300	80046437	1830	1830	1830	1830	0
354	20250318	153200	80046437	1830	1830	1830	1830	0
355	20250318	153100	80046437	1830	1830	1830	1830	0
356	20250318	153000	80046437	1830	1830	1830	1830	4503
357	20250318	152900	71805947	1846	1846	1846	1846	0
358	20250318	152800	71805947	1846	1846	1846	1846	0
359	20250318	152700	71805947	1846	1846	1846	1846	0
360	20250318	152600	71805947	1846	1846	1846	1846	0
361	20250318	152500	71805947	1846	1846	1846	1846	0
362	20250318	152400	71805947	1846	1846	1846	1846	0
363	20250318	152300	71805947	1846	1846	1846	1846	0
364	20250318	152200	71805947	1846	1846	1846	1846	0
365	20250318	152100	71805947	1846	1846	1846	1846	0
366	20250318	152000	71805947	1846	1846	1846	1846	0
367	20250318	151900	71805947	1846	1832	1846	1832	375
368	20250318	151800	71118378	1831	1834	1834	1831	406
369	20250318	151700	70374569	1834	1835	1835	1834	3
370	20250318	151600	70369066	1836	1836	1836	1836	12
371	20250318	151500	70347034	1837	1844	1844	1837	132
372	20250318	151400	70104025	1847	1847	1847	1847	0
373	20250318	151300	70104025	1847	1847	1847	1847	0
374	20250318	151200	70104025	1847	1847	1847	1847	0
375	20250318	151100	70104025	1847	1847	1847	1847	0
376	20250318	151000	70104025	1847	1847	1847	1847	0
377	20250318	150900	70104025	1847	1847	1847	1847	0
378	20250318	150800	70104025	1847	1847	1847	1847	0
379	20250318	150700	70104025	1847	1847	1849	1832	2206
380	20250318	150600	66056017	1849	1849	1849	1849	0
381	20250318	150500	66056017	1849	1849	1849	1849	0
382	20250318	150400	66056017	1849	1849	1849	1849	0
383	20250318	150300	66056017	1849	1849	1849	1849	0
384	20250318	150200	66056017	1849	1849	1849	1849	0
385	20250318	150100	66056017	1849	1849	1849	1849	0
386	20250318	150000	66056017	1849	1849	1849	1849	0
387	20250318	145900	66056017	1849	1849	1849	1849	0
388	20250318	145800	66056017	1849	1849	1849	1849	12
389	20250318	145700	66033829	1849	1849	1849	1849	0
390	20250318	145600	66033829	1849	1849	1849	1849	3
391	20250318	145500	66028282	1851	1851	1851	1851	0
392	20250318	145400	66028282	1851	1851	1851	1851	0
393	20250318	145300	66028282	1851	1851	1851	1851	0
394	20250318	145200	66028282	1851	1851	1851	1851	1
395	20250318	145100	66026431	1835	1842	1842	1835	218
396	20250318	145000	65626248	1853	1853	1853	1853	0
397	20250318	144900	65626248	1853	1853	1853	1853	0
398	20250318	144800	65626248	1853	1853	1853	1853	0
399	20250318	144700	65626248	1853	1853	1853	1853	0
400	20250318	144600	65626248	1853	1853	1853	1853	0
401	20250318	144500	65626248	1853	1845	1853	1845	163
402	20250318	144400	65325505	1835	1859	1868	1833	6944
403	20250318	144300	52581600	1859	1873	1873	1859	3408
404	20250318	144200	46244673	1876	1876	1876	1876	0
405	20250318	144100	46244673	1876	1875	1876	1875	2
406	20250318	144000	46240922	1875	1875	1875	1875	0
407	20250318	143900	46240922	1875	1875	1875	1875	0
408	20250318	143800	46240922	1875	1877	1877	1875	5
409	20250318	143700	46231543	1877	1878	1878	1877	2
410	20250318	143600	46227788	1883	1883	1883	1883	0
411	20250318	143500	46227788	1883	1883	1883	1883	0
412	20250318	143400	46227788	1883	1882	1883	1882	50
413	20250318	143300	46133639	1883	1883	1883	1883	0
414	20250318	143200	46133639	1883	1883	1883	1883	0
415	20250318	143100	46133639	1883	1883	1883	1883	0
416	20250318	143000	46133639	1883	1883	1883	1883	0
417	20250318	142900	46133639	1883	1883	1883	1883	2
418	20250318	142800	46129873	1883	1883	1883	1883	0
419	20250318	142700	46129873	1883	1883	1883	1883	4
420	20250318	142600	46122341	1883	1883	1883	1883	1
421	20250318	142500	46120458	1882	1882	1882	1882	0
422	20250318	142400	46120458	1882	1880	1882	1880	245
423	20250318	142300	45659728	1883	1883	1883	1883	0
424	20250318	142200	45659728	1883	1883	1883	1883	0
425	20250318	142100	45659728	1883	1883	1883	1883	0
426	20250318	142000	45659728	1883	1883	1883	1883	0
427	20250318	141900	45659728	1883	1883	1883	1883	0
428	20250318	141800	45659728	1883	1883	1883	1883	0
429	20250318	141700	45659728	1883	1883	1883	1883	0
430	20250318	141600	45659728	1883	1883	1883	1883	0
431	20250318	141500	45659728	1883	1883	1883	1883	0
432	20250318	141400	45659728	1883	1883	1883	1883	0
433	20250318	141300	45659728	1883	1883	1883	1883	0
434	20250318	141200	45659728	1883	1883	1883	1883	0
435	20250318	141100	45659728	1883	1883	1883	1883	0
436	20250318	141000	45659728	1883	1883	1883	1883	0
437	20250318	140900	45659728	1883	1883	1883	1883	0
438	20250318	140800	45659728	1883	1883	1883	1883	50
439	20250318	140700	45565578	1883	1883	1883	1883	0
440	20250318	140600	45565578	1883	1882	1883	1882	3
441	20250318	140500	45559931	1882	1882	1882	1882	1
442	20250318	140400	45558049	1881	1881	1881	1881	1
443	20250318	140300	45556168	1879	1879	1879	1879	278
444	20250318	140200	45033806	1880	1879	1880	1879	675
445	20250318	140100	43765340	1879	1879	1879	1879	251
446	20250318	140000	43293711	1879	1878	1879	1878	30
447	20250318	135900	43237342	1879	1879	1879	1879	0
448	20250318	135800	43237342	1879	1879	1879	1879	0
449	20250318	135700	43237342	1879	1879	1879	1879	0
450	20250318	135600	43237342	1879	1879	1879	1879	0
451	20250318	135500	43237342	1879	1879	1879	1879	0
452	20250318	135400	43237342	1879	1879	1879	1879	0
453	20250318	135300	43237342	1879	1879	1879	1879	0
454	20250318	135200	43237342	1879	1879	1879	1879	0
455	20250318	135100	43237342	1879	1879	1879	1879	0
456	20250318	135000	43237342	1879	1872	1879	1872	19
457	20250318	134900	43201746	1872	1868	1872	1868	5
458	20250318	134800	43192396	1867	1865	1867	1865	305
459	20250318	134700	42623568	1865	1865	1865	1865	2255
460	20250318	134600	38417993	1864	1864	1864	1864	0
461	20250318	134500	38417993	1864	1864	1864	1864	0
462	20250318	134400	38417993	1864	1864	1864	1864	1
463	20250318	134300	38416129	1864	1864	1865	1864	29
464	20250318	134200	38362046	1865	1865	1865	1865	0
465	20250318	134100	38362046	1865	1865	1865	1865	0
466	20250318	134000	38362046	1865	1865	1865	1865	0
467	20250318	133900	38362046	1865	1865	1865	1865	0
468	20250318	133800	38362046	1865	1865	1865	1865	0
469	20250318	133700	38362046	1865	1865	1865	1865	0
470	20250318	133600	38362046	1865	1865	1865	1865	0
471	20250318	133500	38362046	1865	1865	1865	1865	0
472	20250318	133400	38362046	1865	1865	1865	1865	5
473	20250318	133300	38352721	1858	1858	1858	1858	0
474	20250318	133200	38352721	1858	1865	1865	1858	2
475	20250318	133100	38348998	1858	1858	1858	1858	1
476	20250318	133000	38347140	1865	1865	1865	1865	1
477	20250318	132900	38345275	1854	1854	1854	1854	0
478	20250318	132800	38345275	1854	1854	1854	1854	0
479	20250318	132700	38345275	1854	1854	1854	1854	0
480	20250318	132600	38345275	1854	1854	1854	1854	0
481	20250318	132500	38345275	1854	1854	1854	1854	0
482	20250318	132400	38345275	1854	1854	1854	1854	1
483	20250318	132300	38343421	1865	1865	1865	1865	0
484	20250318	132200	38343421	1865	1865	1865	1865	0
485	20250318	132100	38343421	1865	1865	1865	1865	1
486	20250318	132000	38341556	1854	1854	1854	1854	1
487	20250318	131900	38339702	1854	1854	1854	1854	0
488	20250318	131800	38339702	1854	1854	1854	1854	1
489	20250318	131700	38337848	1865	1865	1865	1865	0
490	20250318	131600	38337848	1865	1865	1865	1865	0
491	20250318	131500	38337848	1865	1865	1865	1865	0
492	20250318	131400	38337848	1865	1865	1865	1865	0
493	20250318	131300	38337848	1865	1865	1865	1865	0
494	20250318	131200	38337848	1865	1865	1865	1865	0
495	20250318	131100	38337848	1865	1865	1865	1865	41
496	20250318	131000	38261383	1865	1865	1865	1865	0
497	20250318	130900	38261383	1865	1865	1865	1865	1
498	20250318	130800	38259518	1865	1865	1865	1865	0
499	20250318	130700	38259518	1865	1865	1865	1865	500
500	20250318	130600	37327018	1865	1865	1865	1865	500
501	20250318	130500	36394518	1865	1862	1865	1862	60
502	20250318	130400	36282624	1862	1858	1862	1858	7
503	20250318	130300	36269606	1858	1853	1858	1853	530
504	20250318	130200	35286526	1854	1854	1854	1854	0
505	20250318	130100	35286526	1854	1854	1854	1854	0
506	20250318	130000	35286526	1854	1854	1854	1854	0
507	20250318	125900	35286526	1854	1854	1854	1854	0
508	20250318	125800	35286526	1854	1845	1854	1845	2050
509	20250318	125700	31496601	1846	1846	1846	1846	0
510	20250318	125600	31496601	1846	1846	1846	1846	0
511	20250318	125500	31496601	1846	1846	1846	1846	0
512	20250318	125400	31496601	1846	1846	1846	1846	0
513	20250318	125300	31496601	1846	1846	1846	1846	0
514	20250318	125200	31496601	1846	1846	1846	1846	0
515	20250318	125100	31496601	1846	1846	1846	1846	0
516	20250318	125000	31496601	1846	1846	1846	1846	0
517	20250318	124900	31496601	1846	1846	1846	1846	0
518	20250318	124800	31496601	1846	1846	1846	1846	0
519	20250318	124700	31496601	1846	1840	1846	1840	400
520	20250318	124600	30760055	1840	1840	1840	1840	0
521	20250318	124500	30760055	1840	1840	1840	1840	900
522	20250318	124400	29104055	1840	1840	1840	1840	0
523	20250318	124300	29104055	1840	1840	1840	1840	0
524	20250318	124200	29104055	1840	1840	1840	1840	0
525	20250318	124100	29104055	1840	1840	1840	1840	0
526	20250318	124000	29104055	1840	1840	1840	1840	0
527	20250318	123900	29104055	1840	1840	1840	1840	0
528	20250318	123800	29104055	1840	1840	1840	1840	0
529	20250318	123700	29104055	1840	1840	1840	1840	0
530	20250318	123600	29104055	1840	1840	1840	1840	0
531	20250318	123500	29104055	1840	1840	1840	1840	5
532	20250318	123400	29094855	1835	1837	1837	1835	500
533	20250318	123300	28177346	1840	1840	1840	1840	1
534	20250318	123200	28175506	1840	1835	1840	1835	301
535	20250318	123100	27623166	1840	1840	1840	1840	0
536	20250318	123000	27623166	1840	1840	1840	1840	0
537	20250318	122900	27623166	1840	1840	1840	1840	50
538	20250318	122800	27531166	1840	1840	1840	1840	3
539	20250318	122700	27525646	1840	1840	1840	1840	0
540	20250318	122600	27525646	1840	1840	1840	1840	0
541	20250318	122500	27525646	1840	1840	1840	1840	0
542	20250318	122400	27525646	1840	1838	1840	1835	524
543	20250318	122300	26563905	1840	1840	1840	1840	0
544	20250318	122200	26563905	1840	1840	1840	1840	0
545	20250318	122100	26563905	1840	1840	1840	1840	0
546	20250318	122000	26563905	1840	1840	1840	1840	0
547	20250318	121900	26563905	1840	1840	1840	1840	0
548	20250318	121800	26563905	1840	1840	1840	1840	0
549	20250318	121700	26563905	1840	1840	1840	1840	0
550	20250318	121600	26563905	1840	1840	1840	1840	0
551	20250318	121500	26563905	1840	1840	1840	1840	0
552	20250318	121400	26563905	1840	1840	1840	1840	0
553	20250318	121300	26563905	1840	1840	1840	1840	0
554	20250318	121200	26563905	1840	1840	1840	1840	0
555	20250318	121100	26563905	1840	1840	1840	1840	0
556	20250318	121000	26563905	1840	1840	1840	1840	0
557	20250318	120900	26563905	1840	1840	1840	1840	0
558	20250318	120800	26563905	1840	1840	1840	1840	0
559	20250318	120700	26563905	1840	1840	1840	1840	0
560	20250318	120600	26563905	1840	1840	1840	1840	0
561	20250318	120500	26563905	1840	1840	1840	1840	0
562	20250318	120400	26563905	1840	1840	1840	1840	0
563	20250318	120300	26563905	1840	1840	1840	1840	0
564	20250318	120200	26563905	1840	1840	1840	1840	0
565	20250318	120100	26563905	1840	1840	1840	1840	0
566	20250318	120000	26563905	1840	1840	1840	1840	0
567	20250318	115900	26563905	1840	1840	1840	1840	0
568	20250318	115800	26563905	1840	1840	1840	1840	0
569	20250318	115700	26563905	1840	1840	1840	1840	0
570	20250318	115600	26563905	1840	1840	1840	1840	0
571	20250318	115500	26563905	1840	1840	1840	1840	0
572	20250318	115400	26563905	1840	1840	1840	1840	0
573	20250318	115300	26563905	1840	1840	1840	1840	10
574	20250318	115200	26545505	1840	1840	1840	1840	0
575	20250318	115100	26545505	1840	1840	1840	1840	0
576	20250318	115000	26545505	1840	1840	1840	1840	0
577	20250318	114900	26545505	1840	1840	1840	1840	1
578	20250318	114800	26543665	1840	1840	1840	1840	1
579	20250318	114700	26541825	1835	1835	1835	1835	0
580	20250318	114600	26541825	1835	1835	1835	1835	0
581	20250318	114500	26541825	1835	1838	1838	1835	6794
582	20250318	114400	14072274	1840	1840	1840	1840	0
583	20250318	114300	14072274	1840	1840	1840	1840	0
584	20250318	114200	14072274	1840	1840	1840	1840	0
585	20250318	114100	14072274	1840	1840	1840	1840	0
586	20250318	114000	14072274	1840	1840	1840	1840	0
587	20250318	113900	14072274	1840	1840	1840	1840	0
588	20250318	113800	14072274	1840	1840	1840	1840	2
589	20250318	113700	14068594	1838	1838	1838	1838	15
590	20250318	113600	14041024	1840	1840	1840	1840	0
591	20250318	113500	14041024	1840	1840	1840	1840	0
592	20250318	113400	14041024	1840	1840	1840	1840	0
593	20250318	113300	14041024	1840	1840	1840	1840	0
594	20250318	113200	14041024	1840	1840	1840	1840	5
595	20250318	113100	14031824	1840	1840	1840	1840	0
596	20250318	113000	14031824	1840	1840	1840	1840	0
597	20250318	112900	14031824	1840	1840	1840	1840	0
598	20250318	112800	14031824	1840	1840	1840	1840	0
599	20250318	112700	14031824	1840	1840	1840	1840	0
600	20250318	112600	14031824	1840	1840	1840	1840	0
601	20250318	112500	14031824	1840	1840	1840	1840	0
602	20250318	112400	14031824	1840	1840	1840	1840	0
603	20250318	112300	14031824	1840	1840	1840	1840	0
604	20250318	112200	14031824	1840	1840	1840	1840	0
605	20250318	112100	14031824	1840	1840	1840	1840	0
606	20250318	112000	14031824	1840	1840	1840	1840	0
607	20250318	111900	14031824	1840	1840	1840	1840	3
608	20250318	111800	14026304	1840	1840	1840	1840	0
609	20250318	111700	14026304	1840	1839	1840	1839	353
610	20250318	111600	13377044	1839	1839	1839	1839	0
611	20250318	111500	13377044	1839	1839	1839	1839	0
612	20250318	111400	13377044	1839	1839	1839	1839	19
613	20250318	111300	13342103	1839	1839	1839	1839	0
614	20250318	111200	13342103	1839	1839	1839	1839	0
615	20250318	111100	13342103	1839	1839	1839	1839	0
616	20250318	111000	13342103	1839	1839	1839	1839	0
617	20250318	110900	13342103	1839	1839	1839	1839	6
618	20250318	110800	13331069	1839	1839	1839	1839	0
619	20250318	110700	13331069	1839	1839	1839	1839	0
620	20250318	110600	13331069	1839	1839	1839	1839	0
621	20250318	110500	13331069	1839	1839	1839	1839	0
622	20250318	110400	13331069	1839	1839	1839	1839	0
623	20250318	110300	13331069	1839	1839	1839	1839	125
624	20250318	110200	13101194	1839	1839	1839	1839	0
625	20250318	110100	13101194	1839	1839	1839	1839	0
626	20250318	110000	13101194	1839	1839	1839	1839	0
627	20250318	105900	13101194	1839	1839	1839	1839	0
628	20250318	105800	13101194	1839	1839	1839	1839	0
629	20250318	105700	13101194	1839	1839	1839	1839	0
630	20250318	105600	13101194	1839	1839	1839	1839	0
631	20250318	105500	13101194	1839	1839	1839	1839	0
632	20250318	105400	13101194	1839	1839	1839	1839	0
633	20250318	105300	13101194	1839	1839	1839	1839	0
634	20250318	105200	13101194	1839	1839	1839	1839	0
635	20250318	105100	13101194	1839	1839	1839	1839	0
636	20250318	105000	13101194	1839	1838	1839	1838	119
637	20250318	104900	12882461	1838	1838	1838	1838	0
638	20250318	104800	12882461	1838	1838	1838	1838	0
639	20250318	104700	12882461	1838	1838	1838	1838	0
640	20250318	104600	12882461	1838	1838	1838	1838	0
641	20250318	104500	12882461	1838	1838	1838	1838	0
642	20250318	104400	12882461	1838	1838	1838	1838	0
643	20250318	104300	12882461	1838	1838	1838	1838	0
644	20250318	104200	12882461	1838	1838	1838	1838	0
645	20250318	104100	12882461	1838	1838	1838	1838	0
646	20250318	104000	12882461	1838	1838	1838	1838	0
647	20250318	103900	12882461	1838	1837	1838	1837	205
648	20250318	103800	12505871	1835	1837	1837	1835	103
649	20250318	103700	12316666	1837	1837	1837	1837	0
650	20250318	103600	12316666	1837	1837	1837	1837	0
651	20250318	103500	12316666	1837	1837	1837	1837	0
652	20250318	103400	12316666	1837	1837	1837	1837	0
653	20250318	103300	12316666	1837	1837	1837	1837	0
654	20250318	103200	12316666	1837	1837	1837	1837	0
655	20250318	103100	12316666	1837	1837	1837	1837	0
656	20250318	103000	12316666	1837	1837	1837	1837	0
657	20250318	102900	12316666	1837	1837	1837	1837	0
658	20250318	102800	12316666	1837	1837	1837	1837	0
659	20250318	102700	12316666	1837	1837	1837	1837	0
660	20250318	102600	12316666	1837	1837	1837	1837	0
661	20250318	102500	12316666	1837	1837	1837	1837	0
662	20250318	102400	12316666	1837	1837	1837	1837	0
663	20250318	102300	12316666	1837	1837	1837	1837	0
664	20250318	102200	12316666	1837	1837	1837	1837	0
665	20250318	102100	12316666	1837	1837	1837	1837	4
666	20250318	102000	12309318	1837	1837	1837	1837	0
667	20250318	101900	12309318	1837	1837	1837	1837	0
668	20250318	101800	12309318	1837	1837	1837	1837	0
669	20250318	101700	12309318	1837	1837	1837	1837	0
670	20250318	101600	12309318	1837	1837	1837	1837	1
671	20250318	101500	12307481	1834	1834	1834	1834	0
672	20250318	101400	12307481	1834	1834	1834	1834	0
673	20250318	101300	12307481	1834	1834	1834	1834	0
674	20250318	101200	12307481	1834	1835	1835	1834	2544
675	20250318	101100	7639664	1835	1835	1835	1835	0
676	20250318	101000	7639664	1835	1835	1835	1835	0
677	20250318	100900	7639664	1835	1835	1835	1835	0
678	20250318	100800	7639664	1835	1835	1835	1835	0
679	20250318	100700	7639664	1835	1835	1835	1835	0
680	20250318	100600	7639664	1835	1835	1835	1835	0
681	20250318	100500	7639664	1835	1835	1835	1835	0
682	20250318	100400	7639664	1835	1835	1835	1835	0
683	20250318	100300	7639664	1835	1835	1835	1835	0
684	20250318	100200	7639664	1835	1835	1835	1835	0
685	20250318	100100	7639664	1835	1835	1835	1835	11
686	20250318	100000	7619479	1835	1835	1835	1835	0
687	20250318	095900	7619479	1835	1835	1835	1835	0
688	20250318	095800	7619479	1835	1835	1835	1835	11
689	20250318	095700	7599294	1835	1835	1835	1835	33
690	20250318	095600	7538739	1835	1835	1835	1835	12
691	20250318	095500	7516719	1835	1835	1835	1835	0
692	20250318	095400	7516719	1835	1835	1835	1835	0
693	20250318	095300	7516719	1835	1835	1835	1835	500
694	20250318	095200	6599219	1835	1835	1835	1835	0
695	20250318	095100	6599219	1835	1835	1835	1835	220
696	20250318	095000	6195519	1836	1836	1836	1836	0
697	20250318	094900	6195519	1836	1836	1836	1836	36
698	20250318	094800	6129423	1836	1836	1836	1836	18
699	20250318	094700	6096375	1836	1836	1836	1836	18
700	20250318	094600	6063327	1836	1836	1836	1836	18
701	20250318	094500	6030279	1836	1836	1836	1836	18
702	20250318	094400	5997231	1836	1836	1836	1836	27
703	20250318	094300	5947659	1836	1836	1836	1836	0
704	20250318	094200	5947659	1836	1836	1836	1836	26
705	20250318	094100	5899923	1835	1834	1835	1834	10
706	20250318	094000	5881582	1834	1835	1835	1834	47
707	20250318	093900	5795366	1835	1836	1836	1835	58
708	20250318	093800	5688918	1837	1837	1837	1837	0
709	20250318	093700	5688918	1837	1837	1837	1837	0
710	20250318	093600	5688918	1837	1837	1837	1837	0
711	20250318	093500	5688918	1837	1837	1837	1837	3
712	20250318	093400	5683407	1837	1837	1837	1837	0
713	20250318	093300	5683407	1837	1837	1837	1837	0
714	20250318	093200	5683407	1837	1837	1837	1837	0
715	20250318	093100	5683407	1837	1837	1837	1837	0
716	20250318	093000	5683407	1837	1837	1837	1837	0
717	20250318	092900	5683407	1837	1837	1837	1837	1
718	20250318	092800	5681570	1837	1837	1837	1837	0
719	20250318	092700	5681570	1837	1837	1837	1837	0
720	20250318	092600	5681570	1837	1837	1837	1837	0
721	20250318	092500	5681570	1837	1837	1837	1837	150
722	20250318	092400	5406020	1837	1837	1837	1837	782
723	20250318	092300	3969486	1837	1837	1837	1837	0
724	20250318	092200	3969486	1837	1837	1837	1837	0
725	20250318	092100	3969486	1837	1837	1837	1837	0
726	20250318	092000	3969486	1837	1837	1837	1837	18
727	20250318	091900	3936420	1837	1837	1837	1837	0
728	20250318	091800	3936420	1837	1837	1837	1837	0
729	20250318	091700	3936420	1837	1837	1837	1837	0
730	20250318	091600	3936420	1837	1837	1837	1837	22
731	20250318	091500	3896006	1837	1838	1838	1837	835
732	20250318	091400	2361839	1837	1837	1837	1837	0
733	20250318	091300	2361839	1837	1840	1840	1837	577
734	20250318	091200	1301439	1850	1850	1850	1850	1
735	20250318	091100	1299589	1851	1851	1851	1851	1
736	20250318	091000	1297738	1853	1853	1853	1853	1
737	20250318	090900	1295885	1854	1854	1854	1854	0
738	20250318	090800	1295885	1854	1854	1854	1854	0
739	20250318	090700	1295885	1854	1854	1854	1854	0
740	20250318	090600	1295885	1854	1853	1854	1853	269
741	20250318	090500	797220	1854	1854	1854	1854	0
742	20250318	090400	797220	1854	1854	1854	1854	0
743	20250318	090300	797220	1854	1854	1854	1854	0
744	20250318	090200	797220	1854	1854	1854	1854	0
745	20250318	090100	797220	1854	1854	1854	1854	0
746	20250318	090000	797220	1854	1854	1854	1854	430