KissMeData/052860/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	193600	97937852	1800	1800	1800	1800	4919
3	20250324	193500	97937852	1800	1800	1800	1800	0
4	20250324	193400	97937852	1800	1800	1800	1800	0
5	20250324	193300	97937852	1800	1800	1800	1800	0
6	20250324	193200	97937852	1800	1800	1800	1800	0
7	20250324	193100	97937852	1800	1800	1800	1800	0
8	20250324	193000	97937852	1800	1800	1800	1800	0
9	20250324	192900	97937852	1800	1800	1800	1800	0
10	20250324	192800	97937852	1800	1800	1800	1800	0
11	20250324	192700	97937852	1800	1800	1800	1800	0
12	20250324	192600	97937852	1800	1800	1800	1800	0
13	20250324	192500	97937852	1800	1800	1800	1800	0
14	20250324	192400	97937852	1800	1800	1800	1800	0
15	20250324	192300	97937852	1800	1800	1800	1800	0
16	20250324	192200	97937852	1800	1800	1800	1800	0
17	20250324	192100	97937852	1800	1800	1800	1800	0
18	20250324	192000	97937852	1800	1800	1800	1800	0
19	20250324	191900	97937852	1800	1800	1800	1800	0
20	20250324	191800	97937852	1800	1800	1800	1800	0
21	20250324	191700	97937852	1800	1800	1800	1800	0
22	20250324	191600	97937852	1800	1800	1800	1800	0
23	20250324	191500	97937852	1800	1800	1800	1800	0
24	20250324	191400	97937852	1800	1800	1800	1800	0
25	20250324	191300	97937852	1800	1800	1800	1800	0
26	20250324	191200	97937852	1800	1800	1800	1800	0
27	20250324	191100	97937852	1800	1800	1800	1800	0
28	20250324	191000	97937852	1800	1800	1800	1800	0
29	20250324	190900	97937852	1800	1800	1800	1800	0
30	20250324	190800	97937852	1800	1800	1800	1800	0
31	20250324	190700	97937852	1800	1800	1800	1800	0
32	20250324	190600	97937852	1800	1800	1800	1800	4919
33	20250324	190500	97937852	1800	1800	1800	1800	0
34	20250324	190400	97937852	1800	1800	1800	1800	0
35	20250324	190300	97937852	1800	1800	1800	1800	0
36	20250324	190200	97937852	1800	1800	1800	1800	0
37	20250324	190100	97937852	1800	1800	1800	1800	0
38	20250324	190000	97937852	1800	1800	1800	1800	0
39	20250324	185900	97937852	1800	1800	1800	1800	0
40	20250324	185800	97937852	1800	1800	1800	1800	0
41	20250324	185700	97937852	1800	1800	1800	1800	0
42	20250324	185600	97937852	1800	1800	1800	1800	0
43	20250324	185500	97937852	1800	1800	1800	1800	0
44	20250324	185400	97937852	1800	1800	1800	1800	0
45	20250324	185300	97937852	1800	1800	1800	1800	0
46	20250324	185200	97937852	1800	1800	1800	1800	0
47	20250324	185100	97937852	1800	1800	1800	1800	0
48	20250324	185000	97937852	1800	1800	1800	1800	0
49	20250324	184900	97937852	1800	1800	1800	1800	0
50	20250324	184800	97937852	1800	1800	1800	1800	0
51	20250324	184700	97937852	1800	1800	1800	1800	0
52	20250324	184600	97937852	1800	1800	1800	1800	0
53	20250324	184500	97937852	1800	1800	1800	1800	0
54	20250324	184400	97937852	1800	1800	1800	1800	0
55	20250324	184300	97937852	1800	1800	1800	1800	0
56	20250324	184200	97937852	1800	1800	1800	1800	0
57	20250324	184100	97937852	1800	1800	1800	1800	0
58	20250324	184000	97937852	1800	1800	1800	1800	0
59	20250324	183900	97937852	1800	1800	1800	1800	0
60	20250324	183800	97937852	1800	1800	1800	1800	0
61	20250324	183700	97937852	1800	1800	1800	1800	0
62	20250324	183600	97937852	1800	1800	1800	1800	4919
63	20250324	183500	97937852	1800	1800	1800	1800	0
64	20250324	183400	97937852	1800	1800	1800	1800	0
65	20250324	183300	97937852	1800	1800	1800	1800	0
66	20250324	183200	97937852	1800	1800	1800	1800	0
67	20250324	183100	97937852	1800	1800	1800	1800	0
68	20250324	183000	97937852	1800	1800	1800	1800	0
69	20250324	182900	97937852	1800	1800	1800	1800	0
70	20250324	182800	97937852	1800	1800	1800	1800	0
71	20250324	182700	97937852	1800	1800	1800	1800	0
72	20250324	182600	97937852	1800	1800	1800	1800	0
73	20250324	182500	97937852	1800	1800	1800	1800	0
74	20250324	182400	97937852	1800	1800	1800	1800	0
75	20250324	182300	97937852	1800	1800	1800	1800	0
76	20250324	182200	97937852	1800	1800	1800	1800	0
77	20250324	182100	97937852	1800	1800	1800	1800	0
78	20250324	182000	97937852	1800	1800	1800	1800	0
79	20250324	181900	97937852	1800	1800	1800	1800	0
80	20250324	181800	97937852	1800	1800	1800	1800	0
81	20250324	181700	97937852	1800	1800	1800	1800	0
82	20250324	181600	97937852	1800	1800	1800	1800	0
83	20250324	181500	97937852	1800	1800	1800	1800	0
84	20250324	181400	97937852	1800	1800	1800	1800	0
85	20250324	181300	97937852	1800	1800	1800	1800	0
86	20250324	181200	97937852	1800	1800	1800	1800	0
87	20250324	181100	97937852	1800	1800	1800	1800	0
88	20250324	181000	97937852	1800	1800	1800	1800	0
89	20250324	180900	97937852	1800	1800	1800	1800	0
90	20250324	180800	97937852	1800	1800	1800	1800	0
91	20250324	180700	97937852	1800	1800	1800	1800	0
92	20250324	180600	97937852	1800	1800	1800	1800	4919
93	20250324	180500	97937852	1800	1800	1800	1800	0
94	20250324	180400	97937852	1800	1800	1800	1800	0
95	20250324	180300	97937852	1800	1800	1800	1800	0
96	20250324	180200	97937852	1800	1800	1800	1800	0
97	20250324	180100	97937852	1800	1800	1800	1800	0
98	20250324	180000	97937852	1800	1800	1800	1800	0
99	20250324	175900	97937852	1800	1800	1800	1800	0
100	20250324	175800	97937852	1800	1800	1800	1800	0
101	20250324	175700	97937852	1800	1800	1800	1800	0
102	20250324	175600	97937852	1800	1800	1800	1800	0
103	20250324	175500	97937852	1800	1800	1800	1800	0
104	20250324	175400	97937852	1800	1800	1800	1800	0
105	20250324	175300	97937852	1800	1800	1800	1800	0
106	20250324	175200	97937852	1800	1800	1800	1800	0
107	20250324	175100	97937852	1800	1800	1800	1800	0
108	20250324	175000	97937852	1800	1800	1800	1800	0
109	20250324	174900	97937852	1800	1800	1800	1800	0
110	20250324	174800	97937852	1800	1800	1800	1800	0
111	20250324	174700	97937852	1800	1800	1800	1800	0
112	20250324	174600	97937852	1800	1800	1800	1800	0
113	20250324	174500	97937852	1800	1800	1800	1800	0
114	20250324	174400	97937852	1800	1800	1800	1800	0
115	20250324	174300	97937852	1800	1800	1800	1800	0
116	20250324	174200	97937852	1800	1800	1800	1800	0
117	20250324	174100	97937852	1800	1800	1800	1800	0
118	20250324	174000	97937852	1800	1800	1800	1800	0
119	20250324	173900	97937852	1800	1800	1800	1800	0
120	20250324	173800	97937852	1800	1800	1800	1800	0
121	20250324	173700	97937852	1800	1800	1800	1800	0
122	20250324	173600	97937852	1800	1800	1800	1800	4919
123	20250324	173500	97937852	1800	1800	1800	1800	0
124	20250324	173400	97937852	1800	1800	1800	1800	0
125	20250324	173300	97937852	1800	1800	1800	1800	0
126	20250324	173200	97937852	1800	1800	1800	1800	0
127	20250324	173100	97937852	1800	1800	1800	1800	0
128	20250324	173000	97937852	1800	1800	1800	1800	0
129	20250324	172900	97937852	1800	1800	1800	1800	0
130	20250324	172800	97937852	1800	1800	1800	1800	0
131	20250324	172700	97937852	1800	1800	1800	1800	0
132	20250324	172600	97937852	1800	1800	1800	1800	0
133	20250324	172500	97937852	1800	1800	1800	1800	0
134	20250324	172400	97937852	1800	1800	1800	1800	0
135	20250324	172300	97937852	1800	1800	1800	1800	0
136	20250324	172200	97937852	1800	1800	1800	1800	0
137	20250324	172100	97937852	1800	1800	1800	1800	0
138	20250324	172000	97937852	1800	1800	1800	1800	0
139	20250324	171900	97937852	1800	1800	1800	1800	0
140	20250324	171800	97937852	1800	1800	1800	1800	0
141	20250324	171700	97937852	1800	1800	1800	1800	0
142	20250324	171600	97937852	1800	1800	1800	1800	0
143	20250324	171500	97937852	1800	1800	1800	1800	0
144	20250324	171400	97937852	1800	1800	1800	1800	0
145	20250324	171300	97937852	1800	1800	1800	1800	0
146	20250324	171200	97937852	1800	1800	1800	1800	0
147	20250324	171100	97937852	1800	1800	1800	1800	0
148	20250324	171000	97937852	1800	1800	1800	1800	0
149	20250324	170900	97937852	1800	1800	1800	1800	0
150	20250324	170800	97937852	1800	1800	1800	1800	0
151	20250324	170700	97937852	1800	1800	1800	1800	0
152	20250324	170600	97937852	1800	1800	1800	1800	4919
153	20250324	170500	97937852	1800	1800	1800	1800	0
154	20250324	170400	97937852	1800	1800	1800	1800	0
155	20250324	170300	97937852	1800	1800	1800	1800	0
156	20250324	170200	97937852	1800	1800	1800	1800	0
157	20250324	170100	97937852	1800	1800	1800	1800	0
158	20250324	170000	97937852	1800	1800	1800	1800	0
159	20250324	165900	97937852	1800	1800	1800	1800	0
160	20250324	165800	97937852	1800	1800	1800	1800	0
161	20250324	165700	97937852	1800	1800	1800	1800	0
162	20250324	165600	97937852	1800	1800	1800	1800	0
163	20250324	165500	97937852	1800	1800	1800	1800	0
164	20250324	165400	97937852	1800	1800	1800	1800	0
165	20250324	165300	97937852	1800	1800	1800	1800	0
166	20250324	165200	97937852	1800	1800	1800	1800	0
167	20250324	165100	97937852	1800	1800	1800	1800	0
168	20250324	165000	97937852	1800	1800	1800	1800	0
169	20250324	164900	97937852	1800	1800	1800	1800	0
170	20250324	164800	97937852	1800	1800	1800	1800	0
171	20250324	164700	97937852	1800	1800	1800	1800	0
172	20250324	164600	97937852	1800	1800	1800	1800	0
173	20250324	164500	97937852	1800	1800	1800	1800	0
174	20250324	164400	97937852	1800	1800	1800	1800	0
175	20250324	164300	97937852	1800	1800	1800	1800	0
176	20250324	164200	97937852	1800	1800	1800	1800	0
177	20250324	164100	97937852	1800	1800	1800	1800	0
178	20250324	164000	97937852	1800	1800	1800	1800	0
179	20250324	163900	97937852	1800	1800	1800	1800	0
180	20250324	163800	97937852	1800	1800	1800	1800	0
181	20250324	163700	97937852	1800	1800	1800	1800	0
182	20250324	163600	97937852	1800	1800	1800	1800	4919
183	20250324	163500	97937852	1800	1800	1800	1800	0
184	20250324	163400	97937852	1800	1800	1800	1800	0
185	20250324	163300	97937852	1800	1800	1800	1800	0
186	20250324	163200	97937852	1800	1800	1800	1800	0
187	20250324	163100	97937852	1800	1800	1800	1800	0
188	20250324	163000	97937852	1800	1800	1800	1800	0
189	20250324	162900	97937852	1800	1800	1800	1800	0
190	20250324	162800	97937852	1800	1800	1800	1800	0
191	20250324	162700	97937852	1800	1800	1800	1800	0
192	20250324	162600	97937852	1800	1800	1800	1800	0
193	20250324	162500	97937852	1800	1800	1800	1800	0
194	20250324	162400	97937852	1800	1800	1800	1800	0
195	20250324	162300	97937852	1800	1800	1800	1800	0
196	20250324	162200	97937852	1800	1800	1800	1800	0
197	20250324	162100	97937852	1800	1800	1800	1800	0
198	20250324	162000	97937852	1800	1800	1800	1800	0
199	20250324	161900	97937852	1800	1800	1800	1800	0
200	20250324	161800	97937852	1800	1800	1800	1800	0
201	20250324	161700	97937852	1800	1800	1800	1800	0
202	20250324	161600	97937852	1800	1800	1800	1800	0
203	20250324	161500	97937852	1800	1800	1800	1800	0
204	20250324	161400	97937852	1800	1800	1800	1800	0
205	20250324	161300	97937852	1800	1800	1800	1800	0
206	20250324	161200	97937852	1800	1800	1800	1800	0
207	20250324	161100	97937852	1800	1800	1800	1800	0
208	20250324	161000	97937852	1800	1800	1800	1800	0
209	20250324	160900	97937852	1800	1800	1800	1800	0
210	20250324	160800	97937852	1800	1800	1800	1800	0
211	20250324	160700	97937852	1800	1800	1800	1800	0
212	20250324	160600	97937852	1800	1800	1800	1800	4919
213	20250324	160500	97937852	1800	1800	1800	1800	0
214	20250324	160400	97937852	1800	1800	1800	1800	0
215	20250324	160300	97937852	1800	1800	1800	1800	0
216	20250324	160200	97937852	1800	1800	1800	1800	0
217	20250324	160100	97937852	1800	1800	1800	1800	0
218	20250324	160000	97937852	1800	1800	1800	1800	0
219	20250324	155900	97937852	1800	1800	1800	1800	0
220	20250324	155800	97937852	1800	1800	1800	1800	0
221	20250324	155700	97937852	1800	1800	1800	1800	0
222	20250324	155600	97937852	1800	1800	1800	1800	0
223	20250324	155500	97937852	1800	1800	1800	1800	0
224	20250324	155400	97937852	1800	1800	1800	1800	0
225	20250324	155300	97937852	1800	1800	1800	1800	0
226	20250324	155200	97937852	1800	1800	1800	1800	0
227	20250324	155100	97937852	1800	1800	1800	1800	0
228	20250324	155000	97937852	1800	1800	1800	1800	0
229	20250324	154900	97937852	1800	1800	1800	1800	0
230	20250324	154800	97937852	1800	1800	1800	1800	0
231	20250324	154700	97937852	1800	1800	1800	1800	0
232	20250324	154600	97937852	1800	1800	1800	1800	0
233	20250324	154500	97937852	1800	1800	1800	1800	0
234	20250324	154400	97937852	1800	1800	1800	1800	0
235	20250324	154300	97937852	1800	1800	1800	1800	0
236	20250324	154200	97937852	1800	1800	1800	1800	0
237	20250324	154100	97937852	1800	1800	1800	1800	0
238	20250324	154000	97937852	1800	1800	1800	1800	0
239	20250324	153900	97937852	1800	1800	1800	1800	0
240	20250324	153800	97937852	1800	1800	1800	1800	0
241	20250324	153700	97937852	1800	1800	1800	1800	0
242	20250324	153600	97937852	1800	1800	1800	1800	4919
243	20250324	153500	97937852	1800	1800	1800	1800	0
244	20250324	153400	97937852	1800	1800	1800	1800	0
245	20250324	153300	97937852	1800	1800	1800	1800	0
246	20250324	153200	97937852	1800	1800	1800	1800	0
247	20250324	153100	97937852	1800	1800	1800	1800	0
248	20250324	153000	97937852	1800	1800	1800	1800	4919
249	20250324	152900	89083652	1800	1800	1800	1800	0
250	20250324	152800	89083652	1800	1800	1800	1800	0
251	20250324	152700	89083652	1800	1800	1800	1800	0
252	20250324	152600	89083652	1800	1800	1800	1800	0
253	20250324	152500	89083652	1800	1800	1800	1800	0
254	20250324	152400	89083652	1800	1800	1800	1800	0
255	20250324	152300	89083652	1800	1800	1800	1800	0
256	20250324	152200	89083652	1800	1800	1800	1800	0
257	20250324	152100	89083652	1800	1800	1800	1800	0
258	20250324	152000	89083652	1800	1800	1800	1800	0
259	20250324	151900	89083652	1800	1805	1805	1800	2055
260	20250324	151800	85380854	1825	1809	1825	1809	170
261	20250324	151700	85073135	1809	1809	1809	1809	100
262	20250324	151600	84892235	1809	1808	1809	1808	350
263	20250324	151500	84259309	1809	1810	1810	1809	1072
264	20250324	151400	82319989	1810	1812	1812	1810	1362
265	20250324	151300	79853686	1812	1812	1812	1812	0
266	20250324	151200	79853686	1812	1812	1812	1812	0
267	20250324	151100	79853686	1812	1813	1817	1812	5868
268	20250324	151000	69220347	1820	1820	1820	1820	0
269	20250324	150900	69220347	1820	1820	1820	1820	0
270	20250324	150800	69220347	1820	1820	1820	1820	0
271	20250324	150700	69220347	1820	1820	1820	1820	0
272	20250324	150600	69220347	1820	1820	1820	1820	0
273	20250324	150500	69220347	1820	1820	1820	1820	0
274	20250324	150400	69220347	1820	1820	1820	1820	0
275	20250324	150300	69220347	1820	1820	1820	1820	1
276	20250324	150200	69218527	1813	1813	1813	1813	0
277	20250324	150100	69218527	1813	1813	1813	1813	0
278	20250324	150000	69218527	1813	1813	1813	1813	0
279	20250324	145900	69218527	1813	1813	1813	1813	0
280	20250324	145800	69218527	1813	1813	1813	1813	0
281	20250324	145700	69218527	1813	1813	1813	1813	0
282	20250324	145600	69218527	1813	1814	1814	1813	24
283	20250324	145500	69175006	1812	1812	1812	1812	0
284	20250324	145400	69175006	1812	1812	1812	1812	0
285	20250324	145300	69175006	1812	1812	1812	1812	0
286	20250324	145200	69175006	1812	1812	1812	1812	0
287	20250324	145100	69175006	1812	1812	1812	1812	0
288	20250324	145000	69175006	1812	1812	1812	1812	0
289	20250324	144900	69175006	1812	1812	1812	1812	0
290	20250324	144800	69175006	1812	1812	1812	1812	0
291	20250324	144700	69175006	1812	1812	1812	1812	0
292	20250324	144600	69175006	1812	1812	1812	1812	0
293	20250324	144500	69175006	1812	1812	1812	1812	0
294	20250324	144400	69175006	1812	1812	1812	1812	1463
295	20250324	144300	66524050	1812	1812	1812	1812	0
296	20250324	144200	66524050	1812	1812	1812	1812	0
297	20250324	144100	66524050	1812	1812	1812	1812	1
298	20250324	144000	66522238	1812	1812	1812	1812	2
299	20250324	143900	66518614	1811	1811	1811	1811	0
300	20250324	143800	66518614	1811	1811	1811	1811	0
301	20250324	143700	66518614	1811	1811	1811	1811	0
302	20250324	143600	66518614	1811	1811	1811	1811	0
303	20250324	143500	66518614	1811	1812	1812	1811	425
304	20250324	143400	65748938	1812	1812	1812	1812	2
305	20250324	143300	65745314	1812	1812	1812	1812	1
306	20250324	143200	65743502	1810	1810	1810	1810	0
307	20250324	143100	65743502	1810	1810	1810	1810	0
308	20250324	143000	65743502	1810	1811	1811	1810	333
309	20250324	142900	65140541	1810	1810	1810	1810	0
310	20250324	142800	65140541	1810	1810	1810	1810	0
311	20250324	142700	65140541	1810	1810	1810	1810	0
312	20250324	142600	65140541	1810	1810	1810	1810	107
313	20250324	142500	64946871	1812	1812	1812	1812	13
314	20250324	142400	64923315	1812	1812	1812	1812	0
315	20250324	142300	64923315	1812	1812	1812	1812	0
316	20250324	142200	64923315	1812	1812	1812	1812	0
317	20250324	142100	64923315	1812	1812	1812	1812	2
318	20250324	142000	64919691	1807	1807	1807	1807	0
319	20250324	141900	64919691	1807	1806	1807	1806	156
320	20250324	141800	64637801	1803	1814	1814	1803	2419
321	20250324	141700	60252040	1814	1815	1815	1814	200
322	20250324	141600	59889041	1815	1815	1815	1815	97
323	20250324	141500	59712986	1815	1815	1815	1815	1
324	20250324	141400	59711171	1815	1815	1815	1815	91
325	20250324	141300	59546006	1815	1815	1815	1815	2
326	20250324	141200	59542376	1817	1817	1817	1817	1112
327	20250324	141100	57521872	1817	1818	1818	1817	333
328	20250324	141000	56916479	1820	1825	1825	1819	6115
329	20250324	140900	45777387	1828	1828	1828	1828	0
330	20250324	140800	45777387	1828	1828	1828	1828	1
331	20250324	140700	45775559	1829	1829	1829	1829	0
332	20250324	140600	45775559	1829	1829	1829	1829	0
333	20250324	140500	45775559	1829	1829	1829	1829	0
334	20250324	140400	45775559	1829	1829	1829	1829	0
335	20250324	140300	45775559	1829	1829	1829	1829	0
336	20250324	140200	45775559	1829	1829	1829	1829	0
337	20250324	140100	45775559	1829	1829	1829	1829	0
338	20250324	140000	45775559	1829	1829	1829	1829	0
339	20250324	135900	45775559	1829	1829	1829	1829	0
340	20250324	135800	45775559	1829	1829	1829	1829	0
341	20250324	135700	45775559	1829	1829	1829	1829	0
342	20250324	135600	45775559	1829	1829	1829	1829	0
343	20250324	135500	45775559	1829	1829	1829	1829	0
344	20250324	135400	45775559	1829	1829	1829	1829	0
345	20250324	135300	45775559	1829	1829	1829	1829	0
346	20250324	135200	45775559	1829	1829	1829	1829	27
347	20250324	135100	45726176	1829	1829	1829	1829	0
348	20250324	135000	45726176	1829	1829	1829	1829	0
349	20250324	134900	45726176	1829	1829	1829	1829	0
350	20250324	134800	45726176	1829	1829	1829	1829	0
351	20250324	134700	45726176	1829	1829	1829	1829	0
352	20250324	134600	45726176	1829	1829	1829	1829	128
353	20250324	134500	45492064	1830	1830	1830	1830	0
354	20250324	134400	45492064	1830	1830	1830	1830	0
355	20250324	134300	45492064	1830	1830	1830	1830	0
356	20250324	134200	45492064	1830	1830	1830	1830	0
357	20250324	134100	45492064	1830	1830	1830	1830	0
358	20250324	134000	45492064	1830	1830	1830	1830	1
359	20250324	133900	45490234	1825	1825	1825	1825	0
360	20250324	133800	45490234	1825	1828	1828	1825	160
361	20250324	133700	45198183	1828	1828	1828	1828	0
362	20250324	133600	45198183	1828	1828	1828	1828	0
363	20250324	133500	45198183	1828	1829	1829	1828	142
364	20250324	133400	44938582	1829	1836	1836	1829	2002
365	20250324	133300	41262924	1841	1841	1841	1841	0
366	20250324	133200	41262924	1841	1841	1841	1841	0
367	20250324	133100	41262924	1841	1841	1841	1841	0
368	20250324	133000	41262924	1841	1841	1841	1841	0
369	20250324	132900	41262924	1841	1841	1841	1841	0
370	20250324	132800	41262924	1841	1841	1841	1841	0
371	20250324	132700	41262924	1841	1841	1841	1841	0
372	20250324	132600	41262924	1841	1841	1841	1841	0
373	20250324	132500	41262924	1841	1841	1841	1841	0
374	20250324	132400	41262924	1841	1841	1841	1841	0
375	20250324	132300	41262924	1841	1841	1841	1841	0
376	20250324	132200	41262924	1841	1841	1841	1841	0
377	20250324	132100	41262924	1841	1841	1841	1841	0
378	20250324	132000	41262924	1841	1841	1841	1841	0
379	20250324	131900	41262924	1841	1841	1841	1841	0
380	20250324	131800	41262924	1841	1841	1841	1841	1000
381	20250324	131700	39421924	1841	1841	1841	1841	0
382	20250324	131600	39421924	1841	1841	1841	1841	0
383	20250324	131500	39421924	1841	1841	1841	1841	0
384	20250324	131400	39421924	1841	1841	1841	1841	0
385	20250324	131300	39421924	1841	1841	1841	1841	201
386	20250324	131200	39051883	1841	1841	1841	1841	0
387	20250324	131100	39051883	1841	1841	1841	1841	0
388	20250324	131000	39051883	1841	1841	1841	1841	0
389	20250324	130900	39051883	1841	1841	1841	1841	0
390	20250324	130800	39051883	1841	1841	1841	1841	0
391	20250324	130700	39051883	1841	1841	1841	1841	0
392	20250324	130600	39051883	1841	1841	1841	1841	2
393	20250324	130500	39048201	1846	1846	1846	1846	0
394	20250324	130400	39048201	1846	1846	1846	1846	0
395	20250324	130300	39048201	1846	1846	1846	1846	0
396	20250324	130200	39048201	1846	1846	1846	1846	0
397	20250324	130100	39048201	1846	1846	1846	1846	0
398	20250324	130000	39048201	1846	1846	1846	1846	0
399	20250324	125900	39048201	1846	1846	1846	1846	0
400	20250324	125800	39048201	1846	1846	1846	1846	0
401	20250324	125700	39048201	1846	1846	1846	1846	0
402	20250324	125600	39048201	1846	1846	1846	1846	0
403	20250324	125500	39048201	1846	1846	1846	1846	0
404	20250324	125400	39048201	1846	1846	1846	1846	0
405	20250324	125300	39048201	1846	1846	1846	1846	0
406	20250324	125200	39048201	1846	1846	1846	1846	0
407	20250324	125100	39048201	1846	1846	1846	1846	0
408	20250324	125000	39048201	1846	1846	1846	1846	0
409	20250324	124900	39048201	1846	1846	1846	1846	0
410	20250324	124800	39048201	1846	1846	1846	1846	0
411	20250324	124700	39048201	1846	1846	1846	1846	0
412	20250324	124600	39048201	1846	1846	1846	1846	0
413	20250324	124500	39048201	1846	1846	1846	1846	0
414	20250324	124400	39048201	1846	1846	1846	1846	0
415	20250324	124300	39048201	1846	1846	1846	1846	0
416	20250324	124200	39048201	1846	1846	1846	1846	0
417	20250324	124100	39048201	1846	1846	1846	1846	0
418	20250324	124000	39048201	1846	1846	1846	1846	0
419	20250324	123900	39048201	1846	1846	1846	1846	0
420	20250324	123800	39048201	1846	1846	1846	1846	0
421	20250324	123700	39048201	1846	1846	1846	1846	0
422	20250324	123600	39048201	1846	1846	1846	1846	0
423	20250324	123500	39048201	1846	1846	1846	1846	0
424	20250324	123400	39048201	1846	1846	1846	1846	0
425	20250324	123300	39048201	1846	1846	1846	1846	0
426	20250324	123200	39048201	1846	1846	1846	1846	0
427	20250324	123100	39048201	1846	1846	1846	1846	0
428	20250324	123000	39048201	1846	1846	1846	1846	0
429	20250324	122900	39048201	1846	1846	1846	1846	31
430	20250324	122800	38990975	1846	1846	1846	1846	0
431	20250324	122700	38990975	1846	1846	1846	1846	0
432	20250324	122600	38990975	1846	1846	1846	1846	0
433	20250324	122500	38990975	1846	1846	1846	1846	0
434	20250324	122400	38990975	1846	1846	1846	1846	0
435	20250324	122300	38990975	1846	1846	1846	1846	0
436	20250324	122200	38990975	1846	1846	1846	1846	0
437	20250324	122100	38990975	1846	1846	1846	1846	0
438	20250324	122000	38990975	1846	1846	1846	1846	0
439	20250324	121900	38990975	1846	1846	1846	1846	0
440	20250324	121800	38990975	1846	1846	1846	1846	0
441	20250324	121700	38990975	1846	1846	1846	1846	0
442	20250324	121600	38990975	1846	1846	1846	1846	0
443	20250324	121500	38990975	1846	1846	1846	1846	35
444	20250324	121400	38926365	1846	1846	1846	1846	0
445	20250324	121300	38926365	1846	1846	1846	1846	0
446	20250324	121200	38926365	1846	1846	1846	1846	48
447	20250324	121100	38837757	1843	1843	1843	1843	160
448	20250324	121000	38542877	1842	1842	1842	1842	174
449	20250324	120900	38222369	1824	1824	1824	1824	0
450	20250324	120800	38222369	1824	1824	1824	1824	0
451	20250324	120700	38222369	1824	1824	1824	1824	0
452	20250324	120600	38222369	1824	1824	1824	1824	0
453	20250324	120500	38222369	1824	1824	1824	1824	0
454	20250324	120400	38222369	1824	1824	1824	1824	0
455	20250324	120300	38222369	1824	1824	1824	1824	0
456	20250324	120200	38222369	1824	1824	1824	1824	25
457	20250324	120100	38176769	1822	1822	1822	1822	0
458	20250324	120000	38176769	1822	1822	1822	1822	0
459	20250324	115900	38176769	1822	1822	1822	1822	0
460	20250324	115800	38176769	1822	1822	1822	1822	0
461	20250324	115700	38176769	1822	1822	1822	1822	0
462	20250324	115600	38176769	1822	1826	1826	1822	199
463	20250324	115500	37813799	1826	1826	1826	1826	0
464	20250324	115400	37813799	1826	1826	1826	1826	100
465	20250324	115300	37631199	1826	1826	1826	1826	160
466	20250324	115200	37339039	1826	1827	1827	1826	195
467	20250324	115100	36982959	1827	1827	1827	1827	0
468	20250324	115000	36982959	1827	1827	1827	1827	0
469	20250324	114900	36982959	1827	1827	1827	1827	30
470	20250324	114800	36928149	1827	1828	1828	1827	195
471	20250324	114700	36571762	1842	1842	1842	1842	0
472	20250324	114600	36571762	1842	1842	1842	1842	0
473	20250324	114500	36571762	1842	1842	1842	1842	0
474	20250324	114400	36571762	1842	1829	1842	1827	205
475	20250324	114300	36196877	1829	1829	1829	1829	0
476	20250324	114200	36196877	1829	1829	1829	1829	0
477	20250324	114100	36196877	1829	1829	1829	1829	0
478	20250324	114000	36196877	1829	1829	1829	1829	195
479	20250324	113900	35840222	1828	1828	1828	1828	0
480	20250324	113800	35840222	1828	1828	1828	1828	0
481	20250324	113700	35840222	1828	1828	1828	1828	0
482	20250324	113600	35840222	1828	1829	1829	1828	195
483	20250324	113500	35483747	1842	1842	1842	1842	0
484	20250324	113400	35483747	1842	1842	1842	1842	1
485	20250324	113300	35481905	1828	1828	1828	1828	0
486	20250324	113200	35481905	1828	1829	1829	1828	195
487	20250324	113100	35125433	1828	1828	1828	1828	0
488	20250324	113000	35125433	1828	1828	1828	1828	0
489	20250324	112900	35125433	1828	1828	1828	1828	0
490	20250324	112800	35125433	1828	1828	1828	1828	195
491	20250324	112700	34768973	1827	1827	1827	1827	0
492	20250324	112600	34768973	1827	1827	1827	1827	38
493	20250324	112500	34699547	1827	1827	1827	1827	0
494	20250324	112400	34699547	1827	1827	1827	1827	0
495	20250324	112300	34699547	1827	1827	1827	1827	195
496	20250324	112200	34343282	1827	1827	1827	1827	0
497	20250324	112100	34343282	1827	1827	1827	1827	0
498	20250324	112000	34343282	1827	1827	1827	1827	0
499	20250324	111900	34343282	1827	1828	1828	1827	195
500	20250324	111800	33987009	1847	1847	1847	1847	11
501	20250324	111700	33966692	1827	1827	1827	1827	0
502	20250324	111600	33966692	1827	1827	1827	1827	0
503	20250324	111500	33966692	1827	1827	1827	1827	0
504	20250324	111400	33966692	1827	1827	1827	1827	0
505	20250324	111300	33966692	1827	1827	1827	1827	0
506	20250324	111200	33966692	1827	1827	1827	1827	0
507	20250324	111100	33966692	1827	1828	1828	1827	213
508	20250324	111000	33577341	1827	1827	1827	1827	0
509	20250324	110900	33577341	1827	1827	1827	1827	0
510	20250324	110800	33577341	1827	1827	1827	1827	0
511	20250324	110700	33577341	1827	1838	1838	1827	336
512	20250324	110600	32961269	1828	1828	1828	1828	0
513	20250324	110500	32961269	1828	1828	1828	1828	0
514	20250324	110400	32961269	1828	1828	1828	1828	0
515	20250324	110300	32961269	1828	1829	1829	1828	212
516	20250324	110200	32573645	1827	1827	1827	1827	0
517	20250324	110100	32573645	1827	1827	1827	1827	0
518	20250324	110000	32573645	1827	1827	1827	1827	0
519	20250324	105900	32573645	1827	1827	1827	1827	212
520	20250324	105800	32186321	1840	1840	1840	1840	0
521	20250324	105700	32186321	1840	1840	1840	1840	1
522	20250324	105600	32184481	1826	1826	1826	1826	0
523	20250324	105500	32184481	1826	1828	1828	1826	212
524	20250324	105400	31797173	1836	1836	1836	1836	0
525	20250324	105300	31797173	1836	1836	1836	1836	0
526	20250324	105200	31797173	1836	1836	1836	1836	200
527	20250324	105100	31429973	1822	1822	1822	1822	0
528	20250324	105000	31429973	1822	1822	1822	1822	0
529	20250324	104900	31429973	1822	1822	1822	1822	0
530	20250324	104800	31429973	1822	1822	1822	1822	80
531	20250324	104700	31284213	1821	1821	1821	1820	224
532	20250324	104600	30876480	1821	1821	1821	1821	300
533	20250324	104500	30330180	1831	1830	1831	1830	200
534	20250324	104400	29964140	1831	1831	1831	1831	16
535	20250324	104300	29934844	1819	1823	1823	1819	1722
536	20250324	104200	26800845	1823	1828	1828	1823	1827
537	20250324	104100	23465525	1840	1840	1840	1840	0
538	20250324	104000	23465525	1840	1840	1840	1840	0
539	20250324	103900	23465525	1840	1840	1840	1840	0
540	20250324	103800	23465525	1840	1840	1840	1840	0
541	20250324	103700	23465525	1840	1840	1840	1840	0
542	20250324	103600	23465525	1840	1840	1840	1840	0
543	20250324	103500	23465525	1840	1840	1840	1840	0
544	20250324	103400	23465525	1840	1840	1840	1840	0
545	20250324	103300	23465525	1840	1840	1840	1840	0
546	20250324	103200	23465525	1840	1840	1840	1840	1
547	20250324	103100	23463685	1827	1827	1827	1827	61
548	20250324	103000	23352238	1827	1827	1827	1827	0
549	20250324	102900	23352238	1827	1827	1827	1827	0
550	20250324	102800	23352238	1827	1827	1827	1827	0
551	20250324	102700	23352238	1827	1827	1827	1827	0
552	20250324	102600	23352238	1827	1827	1827	1827	0
553	20250324	102500	23352238	1827	1834	1834	1825	1112
554	20250324	102400	21322410	1840	1840	1840	1840	0
555	20250324	102300	21322410	1840	1826	1840	1825	813
556	20250324	102200	19838135	1827	1827	1827	1827	1529
557	20250324	102100	17044652	1826	1826	1826	1826	0
558	20250324	102000	17044652	1826	1827	1827	1826	363
559	20250324	101900	16381514	1831	1831	1831	1831	4
560	20250324	101800	16374190	1826	1826	1826	1826	0
561	20250324	101700	16374190	1826	1829	1829	1826	186
562	20250324	101600	16034314	1830	1830	1830	1830	15
563	20250324	101500	16006864	1830	1830	1830	1830	256
564	20250324	101400	15538384	1825	1827	1827	1825	184
565	20250324	101300	15202582	1830	1830	1830	1830	0
566	20250324	101200	15202582	1830	1830	1830	1830	50
567	20250324	101100	15111082	1825	1827	1827	1825	184
568	20250324	101000	14775016	1830	1830	1830	1830	457
569	20250324	100900	13938706	1831	1832	1832	1831	230
570	20250324	100800	13517479	1832	1832	1832	1832	194
571	20250324	100700	13162071	1840	1840	1840	1840	13
572	20250324	100600	13138151	1840	1840	1840	1840	113
573	20250324	100500	12930231	1832	1832	1832	1832	0
574	20250324	100400	12930231	1832	1838	1838	1832	184
575	20250324	100300	12592943	1839	1839	1839	1839	19
576	20250324	100200	12558002	1839	1839	1839	1839	0
577	20250324	100100	12558002	1839	1839	1839	1839	184
578	20250324	100000	12219626	1832	1832	1832	1832	0
579	20250324	095900	12219626	1832	1832	1832	1832	0
580	20250324	095800	12219626	1832	1832	1832	1832	0
581	20250324	095700	12219626	1832	1832	1832	1832	0
582	20250324	095600	12219626	1832	1832	1832	1832	0
583	20250324	095500	12219626	1832	1832	1832	1832	0
584	20250324	095400	12219626	1832	1832	1832	1832	0
585	20250324	095300	12219626	1832	1840	1840	1830	530
586	20250324	095200	11246581	1840	1842	1842	1840	160
587	20250324	095100	10952050	1850	1850	1850	1850	10
588	20250324	095000	10933550	1850	1850	1850	1850	0
589	20250324	094900	10933550	1850	1850	1850	1850	201
590	20250324	094800	10561700	1850	1850	1850	1850	514
591	20250324	094700	9610800	1850	1850	1850	1850	1
592	20250324	094600	9608950	1850	1850	1850	1850	0
593	20250324	094500	9608950	1850	1850	1850	1850	0
594	20250324	094400	9608950	1850	1850	1850	1850	0
595	20250324	094300	9608950	1850	1850	1850	1850	50
596	20250324	094200	9516450	1849	1849	1849	1849	0
597	20250324	094100	9516450	1849	1849	1849	1849	0
598	20250324	094000	9516450	1849	1849	1849	1849	10
599	20250324	093900	9497960	1861	1861	1861	1861	0
600	20250324	093800	9497960	1861	1849	1861	1849	100
601	20250324	093700	9312499	1862	1862	1862	1862	0
602	20250324	093600	9312499	1862	1854	1862	1813	1761
603	20250324	093500	6064071	1863	1863	1863	1863	20
604	20250324	093400	6026811	1863	1863	1863	1863	0
605	20250324	093300	6026811	1863	1863	1863	1863	0
606	20250324	093200	6026811	1863	1861	1863	1861	30
607	20250324	093100	5970939	1863	1863	1863	1863	0
608	20250324	093000	5970939	1863	1863	1863	1863	0
609	20250324	092900	5970939	1863	1863	1863	1863	0
610	20250324	092800	5970939	1863	1863	1863	1863	0
611	20250324	092700	5970939	1863	1861	1863	1861	124
612	20250324	092600	5740173	1861	1867	1867	1860	1547
613	20250324	092500	2860604	1867	1867	1867	1867	0
614	20250324	092400	2860604	1867	1867	1867	1867	0
615	20250324	092300	2860604	1867	1867	1867	1867	0
616	20250324	092200	2860604	1867	1867	1867	1867	0
617	20250324	092100	2860604	1867	1871	1876	1867	692
618	20250324	092000	1566719	1870	1870	1870	1870	0
619	20250324	091900	1566719	1870	1870	1870	1870	0
620	20250324	091800	1566719	1870	1870	1870	1870	0
621	20250324	091700	1566719	1870	1870	1870	1870	0
622	20250324	091600	1566719	1870	1870	1870	1870	0
623	20250324	091500	1566719	1870	1871	1871	1870	157
624	20250324	091400	1272996	1872	1872	1872	1872	118
625	20250324	091300	1052100	1903	1873	1903	1873	55
626	20250324	091200	947585	1904	1904	1904	1904	10
627	20250324	091100	928545	1904	1904	1904	1904	0
628	20250324	091000	928545	1904	1904	1904	1904	0
629	20250324	090900	928545	1904	1904	1904	1904	0
630	20250324	090800	928545	1904	1904	1904	1904	100
631	20250324	090700	738145	1904	1871	1904	1870	390
632	20250324	090600	1905	1905	1905	1905	1905	0
633	20250324	090500	1905	1905	1905	1905	1905	0
634	20250324	090400	1905	1905	1905	1905	1905	0
635	20250324	090300	1905	1905	1905	1905	1905	0
636	20250324	090200	1905	1905	1905	1905	1905	1
637	20250324	090100	0	1905	1905	1905	1905	0
638	20250324	090000	0	1905	1905	1905	1905	0