KissMeData/229000/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	205400	69031746	1848	1848	1848	1848	607
3	20250312	205300	69031746	1848	1848	1848	1848	0
4	20250312	205200	69031746	1848	1848	1848	1848	0
5	20250312	205100	69031746	1848	1848	1848	1848	0
6	20250312	205000	69031746	1848	1848	1848	1848	0
7	20250312	204900	69031746	1848	1848	1848	1848	0
8	20250312	204800	69031746	1848	1848	1848	1848	0
9	20250312	204700	69031746	1848	1848	1848	1848	0
10	20250312	204600	69031746	1848	1848	1848	1848	0
11	20250312	204500	69031746	1848	1848	1848	1848	0
12	20250312	204400	69031746	1848	1848	1848	1848	0
13	20250312	204300	69031746	1848	1848	1848	1848	0
14	20250312	204200	69031746	1848	1848	1848	1848	0
15	20250312	204100	69031746	1848	1848	1848	1848	0
16	20250312	204000	69031746	1848	1848	1848	1848	0
17	20250312	203900	69031746	1848	1848	1848	1848	0
18	20250312	203800	69031746	1848	1848	1848	1848	0
19	20250312	203700	69031746	1848	1848	1848	1848	0
20	20250312	203600	69031746	1848	1848	1848	1848	0
21	20250312	203500	69031746	1848	1848	1848	1848	0
22	20250312	203400	69031746	1848	1848	1848	1848	0
23	20250312	203300	69031746	1848	1848	1848	1848	0
24	20250312	203200	69031746	1848	1848	1848	1848	0
25	20250312	203100	69031746	1848	1848	1848	1848	0
26	20250312	203000	69031746	1848	1848	1848	1848	0
27	20250312	202900	69031746	1848	1848	1848	1848	0
28	20250312	202800	69031746	1848	1848	1848	1848	0
29	20250312	202700	69031746	1848	1848	1848	1848	0
30	20250312	202600	69031746	1848	1848	1848	1848	0
31	20250312	202500	69031746	1848	1848	1848	1848	0
32	20250312	202400	69031746	1848	1848	1848	1848	607
33	20250312	202300	69031746	1848	1848	1848	1848	0
34	20250312	202200	69031746	1848	1848	1848	1848	0
35	20250312	202100	69031746	1848	1848	1848	1848	0
36	20250312	202000	69031746	1848	1848	1848	1848	0
37	20250312	201900	69031746	1848	1848	1848	1848	0
38	20250312	201800	69031746	1848	1848	1848	1848	0
39	20250312	201700	69031746	1848	1848	1848	1848	0
40	20250312	201600	69031746	1848	1848	1848	1848	0
41	20250312	201500	69031746	1848	1848	1848	1848	0
42	20250312	201400	69031746	1848	1848	1848	1848	0
43	20250312	201300	69031746	1848	1848	1848	1848	0
44	20250312	201200	69031746	1848	1848	1848	1848	0
45	20250312	201100	69031746	1848	1848	1848	1848	0
46	20250312	201000	69031746	1848	1848	1848	1848	0
47	20250312	200900	69031746	1848	1848	1848	1848	0
48	20250312	200800	69031746	1848	1848	1848	1848	0
49	20250312	200700	69031746	1848	1848	1848	1848	0
50	20250312	200600	69031746	1848	1848	1848	1848	0
51	20250312	200500	69031746	1848	1848	1848	1848	0
52	20250312	200400	69031746	1848	1848	1848	1848	0
53	20250312	200300	69031746	1848	1848	1848	1848	0
54	20250312	200200	69031746	1848	1848	1848	1848	0
55	20250312	200100	69031746	1848	1848	1848	1848	0
56	20250312	200000	69031746	1848	1848	1848	1848	0
57	20250312	195900	69031746	1848	1848	1848	1848	0
58	20250312	195800	69031746	1848	1848	1848	1848	0
59	20250312	195700	69031746	1848	1848	1848	1848	0
60	20250312	195600	69031746	1848	1848	1848	1848	0
61	20250312	195500	69031746	1848	1848	1848	1848	0
62	20250312	195400	69031746	1848	1848	1848	1848	607
63	20250312	195300	69031746	1848	1848	1848	1848	0
64	20250312	195200	69031746	1848	1848	1848	1848	0
65	20250312	195100	69031746	1848	1848	1848	1848	0
66	20250312	195000	69031746	1848	1848	1848	1848	0
67	20250312	194900	69031746	1848	1848	1848	1848	0
68	20250312	194800	69031746	1848	1848	1848	1848	0
69	20250312	194700	69031746	1848	1848	1848	1848	0
70	20250312	194600	69031746	1848	1848	1848	1848	0
71	20250312	194500	69031746	1848	1848	1848	1848	0
72	20250312	194400	69031746	1848	1848	1848	1848	0
73	20250312	194300	69031746	1848	1848	1848	1848	0
74	20250312	194200	69031746	1848	1848	1848	1848	0
75	20250312	194100	69031746	1848	1848	1848	1848	0
76	20250312	194000	69031746	1848	1848	1848	1848	0
77	20250312	193900	69031746	1848	1848	1848	1848	0
78	20250312	193800	69031746	1848	1848	1848	1848	0
79	20250312	193700	69031746	1848	1848	1848	1848	0
80	20250312	193600	69031746	1848	1848	1848	1848	0
81	20250312	193500	69031746	1848	1848	1848	1848	0
82	20250312	193400	69031746	1848	1848	1848	1848	0
83	20250312	193300	69031746	1848	1848	1848	1848	0
84	20250312	193200	69031746	1848	1848	1848	1848	0
85	20250312	193100	69031746	1848	1848	1848	1848	0
86	20250312	193000	69031746	1848	1848	1848	1848	0
87	20250312	192900	69031746	1848	1848	1848	1848	0
88	20250312	192800	69031746	1848	1848	1848	1848	0
89	20250312	192700	69031746	1848	1848	1848	1848	0
90	20250312	192600	69031746	1848	1848	1848	1848	0
91	20250312	192500	69031746	1848	1848	1848	1848	0
92	20250312	192400	69031746	1848	1848	1848	1848	607
93	20250312	192300	69031746	1848	1848	1848	1848	0
94	20250312	192200	69031746	1848	1848	1848	1848	0
95	20250312	192100	69031746	1848	1848	1848	1848	0
96	20250312	192000	69031746	1848	1848	1848	1848	0
97	20250312	191900	69031746	1848	1848	1848	1848	0
98	20250312	191800	69031746	1848	1848	1848	1848	0
99	20250312	191700	69031746	1848	1848	1848	1848	0
100	20250312	191600	69031746	1848	1848	1848	1848	0
101	20250312	191500	69031746	1848	1848	1848	1848	0
102	20250312	191400	69031746	1848	1848	1848	1848	0
103	20250312	191300	69031746	1848	1848	1848	1848	0
104	20250312	191200	69031746	1848	1848	1848	1848	0
105	20250312	191100	69031746	1848	1848	1848	1848	0
106	20250312	191000	69031746	1848	1848	1848	1848	0
107	20250312	190900	69031746	1848	1848	1848	1848	0
108	20250312	190800	69031746	1848	1848	1848	1848	0
109	20250312	190700	69031746	1848	1848	1848	1848	0
110	20250312	190600	69031746	1848	1848	1848	1848	0
111	20250312	190500	69031746	1848	1848	1848	1848	0
112	20250312	190400	69031746	1848	1848	1848	1848	0
113	20250312	190300	69031746	1848	1848	1848	1848	0
114	20250312	190200	69031746	1848	1848	1848	1848	0
115	20250312	190100	69031746	1848	1848	1848	1848	0
116	20250312	190000	69031746	1848	1848	1848	1848	0
117	20250312	185900	69031746	1848	1848	1848	1848	0
118	20250312	185800	69031746	1848	1848	1848	1848	0
119	20250312	185700	69031746	1848	1848	1848	1848	0
120	20250312	185600	69031746	1848	1848	1848	1848	0
121	20250312	185500	69031746	1848	1848	1848	1848	0
122	20250312	185400	69031746	1848	1848	1848	1848	607
123	20250312	185300	69031746	1848	1848	1848	1848	0
124	20250312	185200	69031746	1848	1848	1848	1848	0
125	20250312	185100	69031746	1848	1848	1848	1848	0
126	20250312	185000	69031746	1848	1848	1848	1848	0
127	20250312	184900	69031746	1848	1848	1848	1848	0
128	20250312	184800	69031746	1848	1848	1848	1848	0
129	20250312	184700	69031746	1848	1848	1848	1848	0
130	20250312	184600	69031746	1848	1848	1848	1848	0
131	20250312	184500	69031746	1848	1848	1848	1848	0
132	20250312	184400	69031746	1848	1848	1848	1848	0
133	20250312	184300	69031746	1848	1848	1848	1848	0
134	20250312	184200	69031746	1848	1848	1848	1848	0
135	20250312	184100	69031746	1848	1848	1848	1848	0
136	20250312	184000	69031746	1848	1848	1848	1848	0
137	20250312	183900	69031746	1848	1848	1848	1848	0
138	20250312	183800	69031746	1848	1848	1848	1848	0
139	20250312	183700	69031746	1848	1848	1848	1848	0
140	20250312	183600	69031746	1848	1848	1848	1848	0
141	20250312	183500	69031746	1848	1848	1848	1848	0
142	20250312	183400	69031746	1848	1848	1848	1848	0
143	20250312	183300	69031746	1848	1848	1848	1848	0
144	20250312	183200	69031746	1848	1848	1848	1848	0
145	20250312	183100	69031746	1848	1848	1848	1848	0
146	20250312	183000	69031746	1848	1848	1848	1848	0
147	20250312	182900	69031746	1848	1848	1848	1848	0
148	20250312	182800	69031746	1848	1848	1848	1848	0
149	20250312	182700	69031746	1848	1848	1848	1848	0
150	20250312	182600	69031746	1848	1848	1848	1848	0
151	20250312	182500	69031746	1848	1848	1848	1848	0
152	20250312	182400	69031746	1848	1848	1848	1848	607
153	20250312	182300	69031746	1848	1848	1848	1848	0
154	20250312	182200	69031746	1848	1848	1848	1848	0
155	20250312	182100	69031746	1848	1848	1848	1848	0
156	20250312	182000	69031746	1848	1848	1848	1848	0
157	20250312	181900	69031746	1848	1848	1848	1848	0
158	20250312	181800	69031746	1848	1848	1848	1848	0
159	20250312	181700	69031746	1848	1848	1848	1848	0
160	20250312	181600	69031746	1848	1848	1848	1848	0
161	20250312	181500	69031746	1848	1848	1848	1848	0
162	20250312	181400	69031746	1848	1848	1848	1848	0
163	20250312	181300	69031746	1848	1848	1848	1848	0
164	20250312	181200	69031746	1848	1848	1848	1848	0
165	20250312	181100	69031746	1848	1848	1848	1848	0
166	20250312	181000	69031746	1848	1848	1848	1848	0
167	20250312	180900	69031746	1848	1848	1848	1848	0
168	20250312	180800	69031746	1848	1848	1848	1848	0
169	20250312	180700	69031746	1848	1848	1848	1848	0
170	20250312	180600	69031746	1848	1848	1848	1848	0
171	20250312	180500	69031746	1848	1848	1848	1848	0
172	20250312	180400	69031746	1848	1848	1848	1848	0
173	20250312	180300	69031746	1848	1848	1848	1848	0
174	20250312	180200	69031746	1848	1848	1848	1848	0
175	20250312	180100	69031746	1848	1848	1848	1848	0
176	20250312	180000	69031746	1848	1848	1848	1848	0
177	20250312	175900	69031746	1848	1848	1848	1848	0
178	20250312	175800	69031746	1848	1848	1848	1848	0
179	20250312	175700	69031746	1848	1848	1848	1848	0
180	20250312	175600	69031746	1848	1848	1848	1848	0
181	20250312	175500	69031746	1848	1848	1848	1848	0
182	20250312	175400	69031746	1848	1848	1848	1848	607
183	20250312	175300	69031746	1848	1848	1848	1848	0
184	20250312	175200	69031746	1848	1848	1848	1848	0
185	20250312	175100	69031746	1848	1848	1848	1848	0
186	20250312	175000	69031746	1848	1848	1848	1848	0
187	20250312	174900	69031746	1848	1848	1848	1848	0
188	20250312	174800	69031746	1848	1848	1848	1848	0
189	20250312	174700	69031746	1848	1848	1848	1848	0
190	20250312	174600	69031746	1848	1848	1848	1848	0
191	20250312	174500	69031746	1848	1848	1848	1848	0
192	20250312	174400	69031746	1848	1848	1848	1848	0
193	20250312	174300	69031746	1848	1848	1848	1848	0
194	20250312	174200	69031746	1848	1848	1848	1848	0
195	20250312	174100	69031746	1848	1848	1848	1848	0
196	20250312	174000	69031746	1848	1848	1848	1848	0
197	20250312	173900	69031746	1848	1848	1848	1848	0
198	20250312	173800	69031746	1848	1848	1848	1848	0
199	20250312	173700	69031746	1848	1848	1848	1848	0
200	20250312	173600	69031746	1848	1848	1848	1848	0
201	20250312	173500	69031746	1848	1848	1848	1848	0
202	20250312	173400	69031746	1848	1848	1848	1848	0
203	20250312	173300	69031746	1848	1848	1848	1848	0
204	20250312	173200	69031746	1848	1848	1848	1848	0
205	20250312	173100	69031746	1848	1848	1848	1848	0
206	20250312	173000	69031746	1848	1848	1848	1848	0
207	20250312	172900	69031746	1848	1848	1848	1848	0
208	20250312	172800	69031746	1848	1848	1848	1848	0
209	20250312	172700	69031746	1848	1848	1848	1848	0
210	20250312	172600	69031746	1848	1848	1848	1848	0
211	20250312	172500	69031746	1848	1848	1848	1848	0
212	20250312	172400	69031746	1848	1848	1848	1848	607
213	20250312	172300	69031746	1848	1848	1848	1848	0
214	20250312	172200	69031746	1848	1848	1848	1848	0
215	20250312	172100	69031746	1848	1848	1848	1848	0
216	20250312	172000	69031746	1848	1848	1848	1848	0
217	20250312	171900	69031746	1848	1848	1848	1848	0
218	20250312	171800	69031746	1848	1848	1848	1848	0
219	20250312	171700	69031746	1848	1848	1848	1848	0
220	20250312	171600	69031746	1848	1848	1848	1848	0
221	20250312	171500	69031746	1848	1848	1848	1848	0
222	20250312	171400	69031746	1848	1848	1848	1848	0
223	20250312	171300	69031746	1848	1848	1848	1848	0
224	20250312	171200	69031746	1848	1848	1848	1848	0
225	20250312	171100	69031746	1848	1848	1848	1848	0
226	20250312	171000	69031746	1848	1848	1848	1848	0
227	20250312	170900	69031746	1848	1848	1848	1848	0
228	20250312	170800	69031746	1848	1848	1848	1848	0
229	20250312	170700	69031746	1848	1848	1848	1848	0
230	20250312	170600	69031746	1848	1848	1848	1848	0
231	20250312	170500	69031746	1848	1848	1848	1848	0
232	20250312	170400	69031746	1848	1848	1848	1848	0
233	20250312	170300	69031746	1848	1848	1848	1848	0
234	20250312	170200	69031746	1848	1848	1848	1848	0
235	20250312	170100	69031746	1848	1848	1848	1848	0
236	20250312	170000	69031746	1848	1848	1848	1848	0
237	20250312	165900	69031746	1848	1848	1848	1848	0
238	20250312	165800	69031746	1848	1848	1848	1848	0
239	20250312	165700	69031746	1848	1848	1848	1848	0
240	20250312	165600	69031746	1848	1848	1848	1848	0
241	20250312	165500	69031746	1848	1848	1848	1848	0
242	20250312	165400	69031746	1848	1848	1848	1848	607
243	20250312	165300	69031746	1848	1848	1848	1848	0
244	20250312	165200	69031746	1848	1848	1848	1848	0
245	20250312	165100	69031746	1848	1848	1848	1848	0
246	20250312	165000	69031746	1848	1848	1848	1848	0
247	20250312	164900	69031746	1848	1848	1848	1848	0
248	20250312	164800	69031746	1848	1848	1848	1848	0
249	20250312	164700	69031746	1848	1848	1848	1848	0
250	20250312	164600	69031746	1848	1848	1848	1848	0
251	20250312	164500	69031746	1848	1848	1848	1848	0
252	20250312	164400	69031746	1848	1848	1848	1848	0
253	20250312	164300	69031746	1848	1848	1848	1848	0
254	20250312	164200	69031746	1848	1848	1848	1848	0
255	20250312	164100	69031746	1848	1848	1848	1848	0
256	20250312	164000	69031746	1848	1848	1848	1848	0
257	20250312	163900	69031746	1848	1848	1848	1848	0
258	20250312	163800	69031746	1848	1848	1848	1848	0
259	20250312	163700	69031746	1848	1848	1848	1848	0
260	20250312	163600	69031746	1848	1848	1848	1848	0
261	20250312	163500	69031746	1848	1848	1848	1848	0
262	20250312	163400	69031746	1848	1848	1848	1848	0
263	20250312	163300	69031746	1848	1848	1848	1848	0
264	20250312	163200	69031746	1848	1848	1848	1848	0
265	20250312	163100	69031746	1848	1848	1848	1848	0
266	20250312	163000	69031746	1848	1848	1848	1848	0
267	20250312	162900	69031746	1848	1848	1848	1848	0
268	20250312	162800	69031746	1848	1848	1848	1848	0
269	20250312	162700	69031746	1848	1848	1848	1848	0
270	20250312	162600	69031746	1848	1848	1848	1848	0
271	20250312	162500	69031746	1848	1848	1848	1848	0
272	20250312	162400	69031746	1848	1848	1848	1848	607
273	20250312	162300	69031746	1848	1848	1848	1848	0
274	20250312	162200	69031746	1848	1848	1848	1848	0
275	20250312	162100	69031746	1848	1848	1848	1848	0
276	20250312	162000	69031746	1848	1848	1848	1848	0
277	20250312	161900	69031746	1848	1848	1848	1848	0
278	20250312	161800	69031746	1848	1848	1848	1848	0
279	20250312	161700	69031746	1848	1848	1848	1848	0
280	20250312	161600	69031746	1848	1848	1848	1848	0
281	20250312	161500	69031746	1848	1848	1848	1848	0
282	20250312	161400	69031746	1848	1848	1848	1848	0
283	20250312	161300	69031746	1848	1848	1848	1848	0
284	20250312	161200	69031746	1848	1848	1848	1848	0
285	20250312	161100	69031746	1848	1848	1848	1848	0
286	20250312	161000	69031746	1848	1848	1848	1848	0
287	20250312	160900	69031746	1848	1848	1848	1848	0
288	20250312	160800	69031746	1848	1848	1848	1848	0
289	20250312	160700	69031746	1848	1848	1848	1848	0
290	20250312	160600	69031746	1848	1848	1848	1848	0
291	20250312	160500	69031746	1848	1848	1848	1848	0
292	20250312	160400	69031746	1848	1848	1848	1848	0
293	20250312	160300	69031746	1848	1848	1848	1848	0
294	20250312	160200	69031746	1848	1848	1848	1848	0
295	20250312	160100	69031746	1848	1848	1848	1848	0
296	20250312	160000	69031746	1848	1848	1848	1848	0
297	20250312	155900	69031746	1848	1848	1848	1848	0
298	20250312	155800	69031746	1848	1848	1848	1848	0
299	20250312	155700	69031746	1848	1848	1848	1848	0
300	20250312	155600	69031746	1848	1848	1848	1848	0
301	20250312	155500	69031746	1848	1848	1848	1848	0
302	20250312	155400	69031746	1848	1848	1848	1848	607
303	20250312	155300	69031746	1848	1848	1848	1848	0
304	20250312	155200	69031746	1848	1848	1848	1848	0
305	20250312	155100	69031746	1848	1848	1848	1848	0
306	20250312	155000	69031746	1848	1848	1848	1848	0
307	20250312	154900	69031746	1848	1848	1848	1848	0
308	20250312	154800	69031746	1848	1848	1848	1848	0
309	20250312	154700	69031746	1848	1848	1848	1848	0
310	20250312	154600	69031746	1848	1848	1848	1848	0
311	20250312	154500	69031746	1848	1848	1848	1848	0
312	20250312	154400	69031746	1848	1848	1848	1848	0
313	20250312	154300	69031746	1848	1848	1848	1848	0
314	20250312	154200	69031746	1848	1848	1848	1848	0
315	20250312	154100	69031746	1848	1848	1848	1848	0
316	20250312	154000	69031746	1848	1848	1848	1848	0
317	20250312	153900	69031746	1848	1848	1848	1848	0
318	20250312	153800	69031746	1848	1848	1848	1848	0
319	20250312	153700	69031746	1848	1848	1848	1848	0
320	20250312	153600	69031746	1848	1848	1848	1848	0
321	20250312	153500	69031746	1848	1848	1848	1848	0
322	20250312	153400	69031746	1848	1848	1848	1848	0
323	20250312	153300	69031746	1848	1848	1848	1848	0
324	20250312	153200	69031746	1848	1848	1848	1848	0
325	20250312	153100	69031746	1848	1848	1848	1848	0
326	20250312	153000	69031746	1848	1848	1848	1848	607
327	20250312	152900	67910010	1849	1849	1849	1849	0
328	20250312	152800	67910010	1849	1849	1849	1849	0
329	20250312	152700	67910010	1849	1849	1849	1849	0
330	20250312	152600	67910010	1849	1849	1849	1849	0
331	20250312	152500	67910010	1849	1849	1849	1849	0
332	20250312	152400	67910010	1849	1849	1849	1849	0
333	20250312	152300	67910010	1849	1849	1849	1849	0
334	20250312	152200	67910010	1849	1849	1849	1849	0
335	20250312	152100	67910010	1849	1849	1849	1849	0
336	20250312	152000	67910010	1849	1849	1849	1849	0
337	20250312	151900	67910010	1849	1849	1849	1849	60
338	20250312	151800	67799070	1849	1849	1849	1849	0
339	20250312	151700	67799070	1849	1849	1849	1849	0
340	20250312	151600	67799070	1849	1849	1849	1849	5
341	20250312	151500	67789825	1860	1853	1860	1849	2112
342	20250312	151400	63879730	1853	1854	1854	1853	42
343	20250312	151300	63801864	1860	1860	1860	1860	0
344	20250312	151200	63801864	1860	1860	1860	1860	0
345	20250312	151100	63801864	1860	1860	1860	1860	0
346	20250312	151000	63801864	1860	1860	1860	1860	0
347	20250312	150900	63801864	1860	1860	1860	1860	0
348	20250312	150800	63801864	1860	1861	1861	1860	656
349	20250312	150700	62581703	1861	1851	1861	1851	1011
350	20250312	150600	60700252	1862	1856	1862	1849	528
351	20250312	150500	59721994	1863	1863	1863	1863	0
352	20250312	150400	59721994	1863	1863	1863	1863	121
353	20250312	150300	59496571	1864	1864	1864	1864	591
354	20250312	150200	58394947	1865	1865	1865	1865	1
355	20250312	150100	58393082	1855	1855	1855	1855	0
356	20250312	150000	58393082	1855	1853	1866	1853	82
357	20250312	145900	58240094	1865	1865	1865	1865	1
358	20250312	145800	58238229	1862	1862	1862	1862	1
359	20250312	145700	58236367	1865	1862	1865	1862	3
360	20250312	145600	58230777	1861	1861	1861	1861	0
361	20250312	145500	58230777	1861	1861	1861	1861	0
362	20250312	145400	58230777	1861	1861	1861	1861	0
363	20250312	145300	58230777	1861	1861	1861	1861	0
364	20250312	145200	58230777	1861	1861	1861	1861	30
365	20250312	145100	58174947	1861	1861	1861	1861	0
366	20250312	145000	58174947	1861	1861	1861	1861	0
367	20250312	144900	58174947	1861	1861	1861	1861	0
368	20250312	144800	58174947	1861	1861	1861	1861	0
369	20250312	144700	58174947	1861	1861	1861	1861	0
370	20250312	144600	58174947	1861	1861	1861	1861	0
371	20250312	144500	58174947	1861	1861	1861	1861	0
372	20250312	144400	58174947	1861	1861	1861	1861	0
373	20250312	144300	58174947	1861	1861	1861	1861	1
374	20250312	144200	58173086	1848	1848	1848	1848	0
375	20250312	144100	58173086	1848	1848	1848	1848	50
376	20250312	144000	58080686	1861	1861	1861	1861	0
377	20250312	143900	58080686	1861	1861	1861	1861	1
378	20250312	143800	58078825	1848	1848	1848	1848	20
379	20250312	143700	58041865	1858	1858	1858	1858	55
380	20250312	143600	57939675	1858	1858	1858	1858	0
381	20250312	143500	57939675	1858	1858	1858	1858	0
382	20250312	143400	57939675	1858	1858	1858	1858	0
383	20250312	143300	57939675	1858	1858	1858	1858	0
384	20250312	143200	57939675	1858	1858	1858	1858	0
385	20250312	143100	57939675	1858	1858	1858	1858	0
386	20250312	143000	57939675	1858	1858	1858	1858	1
387	20250312	142900	57937817	1845	1857	1857	1845	1213
388	20250312	142800	55687806	1863	1863	1863	1863	0
389	20250312	142700	55687806	1863	1863	1863	1863	0
390	20250312	142600	55687806	1863	1863	1863	1863	0
391	20250312	142500	55687806	1863	1863	1863	1863	0
392	20250312	142400	55687806	1863	1863	1863	1863	0
393	20250312	142300	55687806	1863	1863	1863	1863	0
394	20250312	142200	55687806	1863	1863	1863	1863	0
395	20250312	142100	55687806	1863	1863	1863	1863	0
396	20250312	142000	55687806	1863	1863	1863	1863	0
397	20250312	141900	55687806	1863	1863	1863	1863	0
398	20250312	141800	55687806	1863	1863	1863	1863	0
399	20250312	141700	55687806	1863	1863	1863	1863	300
400	20250312	141600	55128906	1856	1856	1856	1856	845
401	20250312	141500	53560586	1856	1856	1856	1856	0
402	20250312	141400	53560586	1856	1856	1856	1856	0
403	20250312	141300	53560586	1856	1856	1856	1856	0
404	20250312	141200	53560586	1856	1856	1856	1856	0
405	20250312	141100	53560586	1856	1856	1856	1856	0
406	20250312	141000	53560586	1856	1856	1856	1856	0
407	20250312	140900	53560586	1856	1857	1857	1856	5431
408	20250312	140800	43479238	1857	1857	1857	1857	0
409	20250312	140700	43479238	1857	1857	1857	1857	0
410	20250312	140600	43479238	1857	1857	1857	1857	0
411	20250312	140500	43479238	1857	1857	1857	1857	0
412	20250312	140400	43479238	1857	1857	1857	1857	1742
413	20250312	140300	40244344	1858	1858	1858	1858	126
414	20250312	140200	40010236	1858	1858	1858	1858	100
415	20250312	140100	39824436	1858	1858	1858	1858	498
416	20250312	140000	38899152	1858	1858	1858	1858	0
417	20250312	135900	38899152	1858	1858	1858	1858	0
418	20250312	135800	38899152	1858	1858	1858	1858	30
419	20250312	135700	38843412	1857	1858	1858	1857	20
420	20250312	135600	38806271	1863	1863	1863	1863	0
421	20250312	135500	38806271	1863	1863	1863	1863	0
422	20250312	135400	38806271	1863	1863	1863	1863	0
423	20250312	135300	38806271	1863	1863	1863	1863	0
424	20250312	135200	38806271	1863	1863	1863	1863	0
425	20250312	135100	38806271	1863	1863	1863	1863	0
426	20250312	135000	38806271	1863	1863	1863	1863	108
427	20250312	134900	38605067	1863	1863	1863	1863	0
428	20250312	134800	38605067	1863	1863	1863	1863	0
429	20250312	134700	38605067	1863	1863	1863	1863	0
430	20250312	134600	38605067	1863	1863	1863	1863	0
431	20250312	134500	38605067	1863	1863	1863	1863	0
432	20250312	134400	38605067	1863	1863	1863	1863	0
433	20250312	134300	38605067	1863	1863	1863	1863	0
434	20250312	134200	38605067	1863	1863	1863	1863	0
435	20250312	134100	38605067	1863	1863	1863	1863	0
436	20250312	134000	38605067	1863	1863	1863	1863	0
437	20250312	133900	38605067	1863	1863	1863	1863	0
438	20250312	133800	38605067	1863	1863	1863	1863	73
439	20250312	133700	38469068	1863	1863	1863	1863	0
440	20250312	133600	38469068	1863	1863	1863	1863	0
441	20250312	133500	38469068	1863	1863	1863	1863	0
442	20250312	133400	38469068	1863	1863	1863	1863	0
443	20250312	133300	38469068	1863	1863	1863	1863	0
444	20250312	133200	38469068	1863	1863	1863	1863	0
445	20250312	133100	38469068	1863	1863	1863	1863	0
446	20250312	133000	38469068	1863	1863	1863	1863	0
447	20250312	132900	38469068	1863	1863	1863	1863	0
448	20250312	132800	38469068	1863	1863	1863	1863	0
449	20250312	132700	38469068	1863	1863	1863	1863	0
450	20250312	132600	38469068	1863	1863	1863	1863	29
451	20250312	132500	38415041	1863	1863	1863	1863	0
452	20250312	132400	38415041	1863	1863	1863	1863	0
453	20250312	132300	38415041	1863	1863	1863	1863	0
454	20250312	132200	38415041	1863	1863	1863	1863	5
455	20250312	132100	38405726	1865	1865	1865	1865	1
456	20250312	132000	38403861	1857	1857	1857	1857	0
457	20250312	131900	38403861	1857	1857	1857	1857	263
458	20250312	131800	37915470	1861	1861	1861	1861	0
459	20250312	131700	37915470	1861	1861	1861	1861	0
460	20250312	131600	37915470	1861	1861	1861	1861	0
461	20250312	131500	37915470	1861	1861	1861	1861	0
462	20250312	131400	37915470	1861	1861	1861	1861	0
463	20250312	131300	37915470	1861	1861	1861	1861	0
464	20250312	131200	37915470	1861	1861	1861	1861	2
465	20250312	131100	37911748	1857	1857	1857	1857	0
466	20250312	131000	37911748	1857	1857	1857	1857	0
467	20250312	130900	37911748	1857	1857	1857	1857	0
468	20250312	130800	37911748	1857	1857	1857	1857	0
469	20250312	130700	37911748	1857	1858	1858	1857	1000
470	20250312	130600	36054375	1858	1858	1858	1858	0
471	20250312	130500	36054375	1858	1858	1858	1858	0
472	20250312	130400	36054375	1858	1858	1858	1858	15
473	20250312	130300	36026505	1867	1867	1867	1867	0
474	20250312	130200	36026505	1867	1867	1867	1867	0
475	20250312	130100	36026505	1867	1867	1867	1867	0
476	20250312	130000	36026505	1867	1867	1867	1867	0
477	20250312	125900	36026505	1867	1867	1867	1867	0
478	20250312	125800	36026505	1867	1867	1867	1867	0
479	20250312	125700	36026505	1867	1867	1867	1867	0
480	20250312	125600	36026505	1867	1867	1867	1867	0
481	20250312	125500	36026505	1867	1867	1867	1867	0
482	20250312	125400	36026505	1867	1867	1867	1867	0
483	20250312	125300	36026505	1867	1867	1867	1867	45
484	20250312	125200	35942490	1867	1867	1867	1867	0
485	20250312	125100	35942490	1867	1867	1867	1867	0
486	20250312	125000	35942490	1867	1867	1867	1867	0
487	20250312	124900	35942490	1867	1867	1867	1867	0
488	20250312	124800	35942490	1867	1862	1867	1862	421
489	20250312	124700	35157669	1862	1860	1862	1860	127
490	20250312	124600	34921420	1859	1859	1859	1859	0
491	20250312	124500	34921420	1859	1859	1859	1859	0
492	20250312	124400	34921420	1859	1857	1859	1857	553
493	20250312	124300	33894307	1857	1857	1857	1857	0
494	20250312	124200	33894307	1857	1857	1857	1857	0
495	20250312	124100	33894307	1857	1857	1857	1857	0
496	20250312	124000	33894307	1857	1857	1857	1857	0
497	20250312	123900	33894307	1857	1857	1857	1857	0
498	20250312	123800	33894307	1857	1857	1857	1857	0
499	20250312	123700	33894307	1857	1857	1857	1857	0
500	20250312	123600	33894307	1857	1857	1857	1857	0
501	20250312	123500	33894307	1857	1857	1857	1857	0
502	20250312	123400	33894307	1857	1856	1857	1856	126
503	20250312	123300	33660327	1856	1856	1856	1856	132
504	20250312	123200	33415335	1856	1856	1856	1856	0
505	20250312	123100	33415335	1856	1856	1856	1856	200
506	20250312	123000	33044135	1856	1856	1856	1856	0
507	20250312	122900	33044135	1856	1848	1856	1847	65
508	20250312	122800	32923946	1848	1848	1848	1848	2
509	20250312	122700	32920250	1848	1848	1848	1848	0
510	20250312	122600	32920250	1848	1848	1848	1848	0
511	20250312	122500	32920250	1848	1848	1848	1848	0
512	20250312	122400	32920250	1848	1848	1848	1848	0
513	20250312	122300	32920250	1848	1848	1848	1848	0
514	20250312	122200	32920250	1848	1850	1851	1848	114
515	20250312	122100	32709322	1850	1850	1850	1850	0
516	20250312	122000	32709322	1850	1850	1850	1850	3
517	20250312	121900	32703772	1850	1850	1850	1850	0
518	20250312	121800	32703772	1850	1850	1850	1850	0
519	20250312	121700	32703772	1850	1850	1850	1850	0
520	20250312	121600	32703772	1850	1850	1850	1850	21
521	20250312	121500	32664922	1850	1850	1850	1850	0
522	20250312	121400	32664922	1850	1850	1850	1850	0
523	20250312	121300	32664922	1850	1850	1850	1850	0
524	20250312	121200	32664922	1850	1850	1850	1850	0
525	20250312	121100	32664922	1850	1850	1850	1850	0
526	20250312	121000	32664922	1850	1850	1850	1850	0
527	20250312	120900	32664922	1850	1850	1850	1850	0
528	20250312	120800	32664922	1850	1850	1850	1850	0
529	20250312	120700	32664922	1850	1850	1850	1850	0
530	20250312	120600	32664922	1850	1850	1850	1850	0
531	20250312	120500	32664922	1850	1850	1850	1850	0
532	20250312	120400	32664922	1850	1850	1850	1850	0
533	20250312	120300	32664922	1850	1850	1850	1850	0
534	20250312	120200	32664922	1850	1850	1850	1850	0
535	20250312	120100	32664922	1850	1850	1850	1850	0
536	20250312	120000	32664922	1850	1850	1850	1850	0
537	20250312	115900	32664922	1850	1850	1850	1850	0
538	20250312	115800	32664922	1850	1850	1850	1850	0
539	20250312	115700	32664922	1850	1850	1850	1850	0
540	20250312	115600	32664922	1850	1850	1850	1850	0
541	20250312	115500	32664922	1850	1850	1850	1850	0
542	20250312	115400	32664922	1850	1850	1850	1850	0
543	20250312	115300	32664922	1850	1850	1850	1850	0
544	20250312	115200	32664922	1850	1850	1850	1850	0
545	20250312	115100	32664922	1850	1850	1850	1850	0
546	20250312	115000	32664922	1850	1850	1850	1850	0
547	20250312	114900	32664922	1850	1850	1850	1850	0
548	20250312	114800	32664922	1850	1850	1850	1850	1
549	20250312	114700	32663072	1850	1850	1850	1850	0
550	20250312	114600	32663072	1850	1850	1850	1850	0
551	20250312	114500	32663072	1850	1850	1850	1850	0
552	20250312	114400	32663072	1850	1850	1850	1850	92
553	20250312	114300	32492872	1841	1841	1841	1841	0
554	20250312	114200	32492872	1841	1841	1841	1841	0
555	20250312	114100	32492872	1841	1852	1852	1841	3044
556	20250312	114000	26864312	1851	1851	1851	1851	0
557	20250312	113900	26864312	1851	1851	1851	1851	0
558	20250312	113800	26864312	1851	1851	1851	1851	0
559	20250312	113700	26864312	1851	1851	1851	1851	0
560	20250312	113600	26864312	1851	1851	1851	1851	0
561	20250312	113500	26864312	1851	1851	1851	1851	0
562	20250312	113400	26864312	1851	1851	1851	1851	0
563	20250312	113300	26864312	1851	1851	1851	1851	0
564	20250312	113200	26864312	1851	1851	1851	1851	0
565	20250312	113100	26864312	1851	1851	1851	1851	145
566	20250312	113000	26595917	1851	1851	1851	1851	18
567	20250312	112900	26562599	1838	1838	1838	1838	0
568	20250312	112800	26562599	1838	1838	1838	1838	0
569	20250312	112700	26562599	1838	1838	1838	1838	0
570	20250312	112600	26562599	1838	1838	1838	1838	0
571	20250312	112500	26562599	1838	1838	1838	1838	0
572	20250312	112400	26562599	1838	1838	1838	1838	88
573	20250312	112300	26400855	1838	1838	1838	1838	0
574	20250312	112200	26400855	1838	1838	1838	1838	0
575	20250312	112100	26400855	1838	1838	1838	1838	0
576	20250312	112000	26400855	1838	1840	1840	1838	101
577	20250312	111900	26215215	1840	1840	1840	1840	0
578	20250312	111800	26215215	1840	1840	1840	1840	0
579	20250312	111700	26215215	1840	1840	1840	1840	0
580	20250312	111600	26215215	1840	1840	1840	1840	0
581	20250312	111500	26215215	1840	1840	1840	1840	10
582	20250312	111400	26196815	1838	1847	1847	1838	3043
583	20250312	111300	20591853	1846	1846	1846	1846	0
584	20250312	111200	20591853	1846	1846	1846	1846	0
585	20250312	111100	20591853	1846	1846	1846	1846	0
586	20250312	111000	20591853	1846	1846	1846	1846	0
587	20250312	110900	20591853	1846	1846	1846	1846	0
588	20250312	110800	20591853	1846	1846	1846	1846	0
589	20250312	110700	20591853	1846	1846	1846	1846	0
590	20250312	110600	20591853	1846	1846	1846	1846	89
591	20250312	110500	20427559	1845	1846	1846	1845	2
592	20250312	110400	20423868	1846	1846	1846	1846	193
593	20250312	110300	20067590	1846	1846	1846	1846	1
594	20250312	110200	20065744	1846	1846	1846	1846	0
595	20250312	110100	20065744	1846	1846	1846	1846	0
596	20250312	110000	20065744	1846	1846	1846	1846	0
597	20250312	105900	20065744	1846	1846	1846	1846	0
598	20250312	105800	20065744	1846	1846	1846	1846	0
599	20250312	105700	20065744	1846	1846	1846	1846	0
600	20250312	105600	20065744	1846	1846	1846	1846	0
601	20250312	105500	20065744	1846	1846	1846	1846	0
602	20250312	105400	20065744	1846	1846	1846	1846	0
603	20250312	105300	20065744	1846	1846	1846	1846	1
604	20250312	105200	20063898	1846	1846	1846	1846	2
605	20250312	105100	20060206	1846	1846	1846	1846	0
606	20250312	105000	20060206	1846	1846	1846	1846	45
607	20250312	104900	19977136	1846	1846	1846	1846	0
608	20250312	104800	19977136	1846	1846	1846	1846	65
609	20250312	104700	19857146	1846	1846	1846	1846	0
610	20250312	104600	19857146	1846	1846	1846	1846	0
611	20250312	104500	19857146	1846	1846	1846	1846	0
612	20250312	104400	19857146	1846	1847	1847	1846	2
613	20250312	104300	19853453	1857	1857	1857	1857	0
614	20250312	104200	19853453	1857	1857	1857	1857	0
615	20250312	104100	19853453	1857	1847	1857	1847	38
616	20250312	104000	19782967	1847	1847	1847	1847	0
617	20250312	103900	19782967	1847	1847	1847	1847	0
618	20250312	103800	19782967	1847	1847	1847	1847	200
619	20250312	103700	19413567	1862	1862	1862	1862	0
620	20250312	103600	19413567	1862	1862	1862	1862	0
621	20250312	103500	19413567	1862	1862	1862	1862	0
622	20250312	103400	19413567	1862	1862	1862	1862	0
623	20250312	103300	19413567	1862	1850	1862	1850	100
624	20250312	103200	19227905	1835	1835	1835	1835	0
625	20250312	103100	19227905	1835	1835	1835	1835	0
626	20250312	103000	19227905	1835	1835	1835	1834	385
627	20250312	102900	18521519	1832	1847	1847	1832	2065
628	20250312	102800	14716165	1847	1847	1847	1847	0
629	20250312	102700	14716165	1847	1847	1847	1847	344
630	20250312	102600	14080797	1850	1850	1850	1850	0
631	20250312	102500	14080797	1850	1850	1850	1850	0
632	20250312	102400	14080797	1850	1851	1851	1850	249
633	20250312	102300	13620097	1859	1859	1859	1859	0
634	20250312	102200	13620097	1859	1859	1859	1859	0
635	20250312	102100	13620097	1859	1859	1859	1859	0
636	20250312	102000	13620097	1859	1859	1859	1859	0
637	20250312	101900	13620097	1859	1859	1859	1859	0
638	20250312	101800	13620097	1859	1859	1859	1859	10
639	20250312	101700	13601507	1859	1859	1859	1859	0
640	20250312	101600	13601507	1859	1859	1859	1859	0
641	20250312	101500	13601507	1859	1859	1859	1859	0
642	20250312	101400	13601507	1859	1859	1859	1859	0
643	20250312	101300	13601507	1859	1859	1859	1859	58
644	20250312	101200	13493685	1859	1859	1859	1859	2
645	20250312	101100	13489967	1850	1850	1850	1850	0
646	20250312	101000	13489967	1850	1850	1850	1850	0
647	20250312	100900	13489967	1850	1850	1850	1850	0
648	20250312	100800	13489967	1850	1850	1850	1850	0
649	20250312	100700	13489967	1850	1850	1850	1850	0
650	20250312	100600	13489967	1850	1850	1850	1850	10
651	20250312	100500	13471467	1860	1860	1860	1860	0
652	20250312	100400	13471467	1860	1860	1860	1860	0
653	20250312	100300	13471467	1860	1850	1860	1850	4
654	20250312	100200	13464057	1860	1860	1860	1860	15
655	20250312	100100	13436157	1862	1862	1862	1862	0
656	20250312	100000	13436157	1862	1849	1862	1849	2
657	20250312	095900	13432446	1863	1847	1863	1847	81
658	20250312	095800	13282823	1846	1864	1864	1846	197
659	20250312	095700	12918639	1865	1859	1865	1859	3
660	20250312	095600	12913053	1845	1845	1845	1845	0
661	20250312	095500	12913053	1845	1867	1867	1842	1730
662	20250312	095400	9690325	1867	1867	1867	1867	130
663	20250312	095300	9447615	1867	1868	1868	1867	37
664	20250312	095200	9378534	1868	1870	1870	1867	881
665	20250312	095100	7732502	1869	1869	1869	1869	0
666	20250312	095000	7732502	1869	1869	1869	1869	159
667	20250312	094900	7435331	1874	1874	1874	1874	0
668	20250312	094800	7435331	1874	1874	1874	1874	5
669	20250312	094700	7425961	1874	1874	1874	1874	1
670	20250312	094600	7424087	1874	1874	1874	1874	1
671	20250312	094500	7422213	1874	1874	1874	1874	29
672	20250312	094400	7367867	1874	1877	1877	1870	347
673	20250312	094300	6717174	1874	1874	1874	1874	0
674	20250312	094200	6717174	1874	1874	1874	1874	0
675	20250312	094100	6717174	1874	1874	1874	1874	0
676	20250312	094000	6717174	1874	1874	1874	1874	5
677	20250312	093900	6707804	1882	1882	1882	1882	1
678	20250312	093800	6705922	1885	1885	1885	1885	0
679	20250312	093700	6705922	1885	1885	1885	1885	0
680	20250312	093600	6705922	1885	1885	1885	1885	0
681	20250312	093500	6705922	1885	1885	1885	1885	0
682	20250312	093400	6705922	1885	1885	1885	1885	0
683	20250312	093300	6705922	1885	1884	1885	1884	7
684	20250312	093200	6692730	1886	1886	1886	1886	0
685	20250312	093100	6692730	1886	1886	1886	1886	0
686	20250312	093000	6692730	1886	1886	1886	1886	0
687	20250312	092900	6692730	1886	1886	1886	1886	0
688	20250312	092800	6692730	1886	1886	1886	1886	0
689	20250312	092700	6692730	1886	1886	1886	1886	23
690	20250312	092600	6649352	1888	1888	1888	1888	0
691	20250312	092500	6649352	1888	1888	1888	1888	0
692	20250312	092400	6649352	1888	1888	1888	1888	0
693	20250312	092300	6649352	1888	1888	1888	1888	26
694	20250312	092200	6600264	1888	1888	1888	1888	0
695	20250312	092100	6600264	1888	1888	1888	1888	0
696	20250312	092000	6600264	1888	1888	1888	1888	0
697	20250312	091900	6600264	1888	1888	1888	1888	0
698	20250312	091800	6600264	1888	1888	1888	1888	1
699	20250312	091700	6598376	1888	1888	1888	1888	1
700	20250312	091600	6596488	1890	1890	1890	1890	0
701	20250312	091500	6596488	1890	1890	1890	1890	0
702	20250312	091400	6596488	1890	1890	1890	1890	15
703	20250312	091300	6568138	1889	1889	1889	1889	275
704	20250312	091200	6048663	1890	1890	1890	1890	0
705	20250312	091100	6048663	1890	1889	1890	1889	185
706	20250312	091000	5699139	1890	1890	1890	1890	10
707	20250312	090900	5680239	1890	1890	1890	1890	19
708	20250312	090800	5644329	1875	1890	1890	1875	362
709	20250312	090700	4963899	1890	1880	1892	1880	2236
710	20250312	090600	736681	1861	1861	1861	1861	0
711	20250312	090500	736681	1861	1861	1861	1861	0
712	20250312	090400	736681	1861	1861	1861	1861	0
713	20250312	090300	736681	1861	1861	1861	1861	4
714	20250312	090200	729237	1860	1860	1860	1860	0
715	20250312	090100	729237	1860	1862	1862	1860	151
716	20250312	090000	448260	1860	1860	1860	1860	241