KissMeData/238090/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	205700	49351625	1801	1801	1801	1801	883
3	20250312	205600	49351625	1801	1801	1801	1801	0
4	20250312	205500	49351625	1801	1801	1801	1801	0
5	20250312	205400	49351625	1801	1801	1801	1801	0
6	20250312	205300	49351625	1801	1801	1801	1801	0
7	20250312	205200	49351625	1801	1801	1801	1801	0
8	20250312	205100	49351625	1801	1801	1801	1801	0
9	20250312	205000	49351625	1801	1801	1801	1801	0
10	20250312	204900	49351625	1801	1801	1801	1801	0
11	20250312	204800	49351625	1801	1801	1801	1801	0
12	20250312	204700	49351625	1801	1801	1801	1801	0
13	20250312	204600	49351625	1801	1801	1801	1801	0
14	20250312	204500	49351625	1801	1801	1801	1801	0
15	20250312	204400	49351625	1801	1801	1801	1801	0
16	20250312	204300	49351625	1801	1801	1801	1801	0
17	20250312	204200	49351625	1801	1801	1801	1801	0
18	20250312	204100	49351625	1801	1801	1801	1801	0
19	20250312	204000	49351625	1801	1801	1801	1801	0
20	20250312	203900	49351625	1801	1801	1801	1801	0
21	20250312	203800	49351625	1801	1801	1801	1801	0
22	20250312	203700	49351625	1801	1801	1801	1801	0
23	20250312	203600	49351625	1801	1801	1801	1801	0
24	20250312	203500	49351625	1801	1801	1801	1801	0
25	20250312	203400	49351625	1801	1801	1801	1801	0
26	20250312	203300	49351625	1801	1801	1801	1801	0
27	20250312	203200	49351625	1801	1801	1801	1801	0
28	20250312	203100	49351625	1801	1801	1801	1801	0
29	20250312	203000	49351625	1801	1801	1801	1801	0
30	20250312	202900	49351625	1801	1801	1801	1801	0
31	20250312	202800	49351625	1801	1801	1801	1801	0
32	20250312	202700	49351625	1801	1801	1801	1801	883
33	20250312	202600	49351625	1801	1801	1801	1801	0
34	20250312	202500	49351625	1801	1801	1801	1801	0
35	20250312	202400	49351625	1801	1801	1801	1801	0
36	20250312	202300	49351625	1801	1801	1801	1801	0
37	20250312	202200	49351625	1801	1801	1801	1801	0
38	20250312	202100	49351625	1801	1801	1801	1801	0
39	20250312	202000	49351625	1801	1801	1801	1801	0
40	20250312	201900	49351625	1801	1801	1801	1801	0
41	20250312	201800	49351625	1801	1801	1801	1801	0
42	20250312	201700	49351625	1801	1801	1801	1801	0
43	20250312	201600	49351625	1801	1801	1801	1801	0
44	20250312	201500	49351625	1801	1801	1801	1801	0
45	20250312	201400	49351625	1801	1801	1801	1801	0
46	20250312	201300	49351625	1801	1801	1801	1801	0
47	20250312	201200	49351625	1801	1801	1801	1801	0
48	20250312	201100	49351625	1801	1801	1801	1801	0
49	20250312	201000	49351625	1801	1801	1801	1801	0
50	20250312	200900	49351625	1801	1801	1801	1801	0
51	20250312	200800	49351625	1801	1801	1801	1801	0
52	20250312	200700	49351625	1801	1801	1801	1801	0
53	20250312	200600	49351625	1801	1801	1801	1801	0
54	20250312	200500	49351625	1801	1801	1801	1801	0
55	20250312	200400	49351625	1801	1801	1801	1801	0
56	20250312	200300	49351625	1801	1801	1801	1801	0
57	20250312	200200	49351625	1801	1801	1801	1801	0
58	20250312	200100	49351625	1801	1801	1801	1801	0
59	20250312	200000	49351625	1801	1801	1801	1801	0
60	20250312	195900	49351625	1801	1801	1801	1801	0
61	20250312	195800	49351625	1801	1801	1801	1801	0
62	20250312	195700	49351625	1801	1801	1801	1801	883
63	20250312	195600	49351625	1801	1801	1801	1801	0
64	20250312	195500	49351625	1801	1801	1801	1801	0
65	20250312	195400	49351625	1801	1801	1801	1801	0
66	20250312	195300	49351625	1801	1801	1801	1801	0
67	20250312	195200	49351625	1801	1801	1801	1801	0
68	20250312	195100	49351625	1801	1801	1801	1801	0
69	20250312	195000	49351625	1801	1801	1801	1801	0
70	20250312	194900	49351625	1801	1801	1801	1801	0
71	20250312	194800	49351625	1801	1801	1801	1801	0
72	20250312	194700	49351625	1801	1801	1801	1801	0
73	20250312	194600	49351625	1801	1801	1801	1801	0
74	20250312	194500	49351625	1801	1801	1801	1801	0
75	20250312	194400	49351625	1801	1801	1801	1801	0
76	20250312	194300	49351625	1801	1801	1801	1801	0
77	20250312	194200	49351625	1801	1801	1801	1801	0
78	20250312	194100	49351625	1801	1801	1801	1801	0
79	20250312	194000	49351625	1801	1801	1801	1801	0
80	20250312	193900	49351625	1801	1801	1801	1801	0
81	20250312	193800	49351625	1801	1801	1801	1801	0
82	20250312	193700	49351625	1801	1801	1801	1801	0
83	20250312	193600	49351625	1801	1801	1801	1801	0
84	20250312	193500	49351625	1801	1801	1801	1801	0
85	20250312	193400	49351625	1801	1801	1801	1801	0
86	20250312	193300	49351625	1801	1801	1801	1801	0
87	20250312	193200	49351625	1801	1801	1801	1801	0
88	20250312	193100	49351625	1801	1801	1801	1801	0
89	20250312	193000	49351625	1801	1801	1801	1801	0
90	20250312	192900	49351625	1801	1801	1801	1801	0
91	20250312	192800	49351625	1801	1801	1801	1801	0
92	20250312	192700	49351625	1801	1801	1801	1801	883
93	20250312	192600	49351625	1801	1801	1801	1801	0
94	20250312	192500	49351625	1801	1801	1801	1801	0
95	20250312	192400	49351625	1801	1801	1801	1801	0
96	20250312	192300	49351625	1801	1801	1801	1801	0
97	20250312	192200	49351625	1801	1801	1801	1801	0
98	20250312	192100	49351625	1801	1801	1801	1801	0
99	20250312	192000	49351625	1801	1801	1801	1801	0
100	20250312	191900	49351625	1801	1801	1801	1801	0
101	20250312	191800	49351625	1801	1801	1801	1801	0
102	20250312	191700	49351625	1801	1801	1801	1801	0
103	20250312	191600	49351625	1801	1801	1801	1801	0
104	20250312	191500	49351625	1801	1801	1801	1801	0
105	20250312	191400	49351625	1801	1801	1801	1801	0
106	20250312	191300	49351625	1801	1801	1801	1801	0
107	20250312	191200	49351625	1801	1801	1801	1801	0
108	20250312	191100	49351625	1801	1801	1801	1801	0
109	20250312	191000	49351625	1801	1801	1801	1801	0
110	20250312	190900	49351625	1801	1801	1801	1801	0
111	20250312	190800	49351625	1801	1801	1801	1801	0
112	20250312	190700	49351625	1801	1801	1801	1801	0
113	20250312	190600	49351625	1801	1801	1801	1801	0
114	20250312	190500	49351625	1801	1801	1801	1801	0
115	20250312	190400	49351625	1801	1801	1801	1801	0
116	20250312	190300	49351625	1801	1801	1801	1801	0
117	20250312	190200	49351625	1801	1801	1801	1801	0
118	20250312	190100	49351625	1801	1801	1801	1801	0
119	20250312	190000	49351625	1801	1801	1801	1801	0
120	20250312	185900	49351625	1801	1801	1801	1801	0
121	20250312	185800	49351625	1801	1801	1801	1801	0
122	20250312	185700	49351625	1801	1801	1801	1801	883
123	20250312	185600	49351625	1801	1801	1801	1801	0
124	20250312	185500	49351625	1801	1801	1801	1801	0
125	20250312	185400	49351625	1801	1801	1801	1801	0
126	20250312	185300	49351625	1801	1801	1801	1801	0
127	20250312	185200	49351625	1801	1801	1801	1801	0
128	20250312	185100	49351625	1801	1801	1801	1801	0
129	20250312	185000	49351625	1801	1801	1801	1801	0
130	20250312	184900	49351625	1801	1801	1801	1801	0
131	20250312	184800	49351625	1801	1801	1801	1801	0
132	20250312	184700	49351625	1801	1801	1801	1801	0
133	20250312	184600	49351625	1801	1801	1801	1801	0
134	20250312	184500	49351625	1801	1801	1801	1801	0
135	20250312	184400	49351625	1801	1801	1801	1801	0
136	20250312	184300	49351625	1801	1801	1801	1801	0
137	20250312	184200	49351625	1801	1801	1801	1801	0
138	20250312	184100	49351625	1801	1801	1801	1801	0
139	20250312	184000	49351625	1801	1801	1801	1801	0
140	20250312	183900	49351625	1801	1801	1801	1801	0
141	20250312	183800	49351625	1801	1801	1801	1801	0
142	20250312	183700	49351625	1801	1801	1801	1801	0
143	20250312	183600	49351625	1801	1801	1801	1801	0
144	20250312	183500	49351625	1801	1801	1801	1801	0
145	20250312	183400	49351625	1801	1801	1801	1801	0
146	20250312	183300	49351625	1801	1801	1801	1801	0
147	20250312	183200	49351625	1801	1801	1801	1801	0
148	20250312	183100	49351625	1801	1801	1801	1801	0
149	20250312	183000	49351625	1801	1801	1801	1801	0
150	20250312	182900	49351625	1801	1801	1801	1801	0
151	20250312	182800	49351625	1801	1801	1801	1801	0
152	20250312	182700	49351625	1801	1801	1801	1801	883
153	20250312	182600	49351625	1801	1801	1801	1801	0
154	20250312	182500	49351625	1801	1801	1801	1801	0
155	20250312	182400	49351625	1801	1801	1801	1801	0
156	20250312	182300	49351625	1801	1801	1801	1801	0
157	20250312	182200	49351625	1801	1801	1801	1801	0
158	20250312	182100	49351625	1801	1801	1801	1801	0
159	20250312	182000	49351625	1801	1801	1801	1801	0
160	20250312	181900	49351625	1801	1801	1801	1801	0
161	20250312	181800	49351625	1801	1801	1801	1801	0
162	20250312	181700	49351625	1801	1801	1801	1801	0
163	20250312	181600	49351625	1801	1801	1801	1801	0
164	20250312	181500	49351625	1801	1801	1801	1801	0
165	20250312	181400	49351625	1801	1801	1801	1801	0
166	20250312	181300	49351625	1801	1801	1801	1801	0
167	20250312	181200	49351625	1801	1801	1801	1801	0
168	20250312	181100	49351625	1801	1801	1801	1801	0
169	20250312	181000	49351625	1801	1801	1801	1801	0
170	20250312	180900	49351625	1801	1801	1801	1801	0
171	20250312	180800	49351625	1801	1801	1801	1801	0
172	20250312	180700	49351625	1801	1801	1801	1801	0
173	20250312	180600	49351625	1801	1801	1801	1801	0
174	20250312	180500	49351625	1801	1801	1801	1801	0
175	20250312	180400	49351625	1801	1801	1801	1801	0
176	20250312	180300	49351625	1801	1801	1801	1801	0
177	20250312	180200	49351625	1801	1801	1801	1801	0
178	20250312	180100	49351625	1801	1801	1801	1801	0
179	20250312	180000	49351625	1801	1801	1801	1801	0
180	20250312	175900	49351625	1801	1801	1801	1801	0
181	20250312	175800	49351625	1801	1801	1801	1801	0
182	20250312	175700	49351625	1801	1801	1801	1801	883
183	20250312	175600	49351625	1801	1801	1801	1801	0
184	20250312	175500	49351625	1801	1801	1801	1801	0
185	20250312	175400	49351625	1801	1801	1801	1801	0
186	20250312	175300	49351625	1801	1801	1801	1801	0
187	20250312	175200	49351625	1801	1801	1801	1801	0
188	20250312	175100	49351625	1801	1801	1801	1801	0
189	20250312	175000	49351625	1801	1801	1801	1801	0
190	20250312	174900	49351625	1801	1801	1801	1801	0
191	20250312	174800	49351625	1801	1801	1801	1801	0
192	20250312	174700	49351625	1801	1801	1801	1801	0
193	20250312	174600	49351625	1801	1801	1801	1801	0
194	20250312	174500	49351625	1801	1801	1801	1801	0
195	20250312	174400	49351625	1801	1801	1801	1801	0
196	20250312	174300	49351625	1801	1801	1801	1801	0
197	20250312	174200	49351625	1801	1801	1801	1801	0
198	20250312	174100	49351625	1801	1801	1801	1801	0
199	20250312	174000	49351625	1801	1801	1801	1801	0
200	20250312	173900	49351625	1801	1801	1801	1801	0
201	20250312	173800	49351625	1801	1801	1801	1801	0
202	20250312	173700	49351625	1801	1801	1801	1801	0
203	20250312	173600	49351625	1801	1801	1801	1801	0
204	20250312	173500	49351625	1801	1801	1801	1801	0
205	20250312	173400	49351625	1801	1801	1801	1801	0
206	20250312	173300	49351625	1801	1801	1801	1801	0
207	20250312	173200	49351625	1801	1801	1801	1801	0
208	20250312	173100	49351625	1801	1801	1801	1801	0
209	20250312	173000	49351625	1801	1801	1801	1801	0
210	20250312	172900	49351625	1801	1801	1801	1801	0
211	20250312	172800	49351625	1801	1801	1801	1801	0
212	20250312	172700	49351625	1801	1801	1801	1801	883
213	20250312	172600	49351625	1801	1801	1801	1801	0
214	20250312	172500	49351625	1801	1801	1801	1801	0
215	20250312	172400	49351625	1801	1801	1801	1801	0
216	20250312	172300	49351625	1801	1801	1801	1801	0
217	20250312	172200	49351625	1801	1801	1801	1801	0
218	20250312	172100	49351625	1801	1801	1801	1801	0
219	20250312	172000	49351625	1801	1801	1801	1801	0
220	20250312	171900	49351625	1801	1801	1801	1801	0
221	20250312	171800	49351625	1801	1801	1801	1801	0
222	20250312	171700	49351625	1801	1801	1801	1801	0
223	20250312	171600	49351625	1801	1801	1801	1801	0
224	20250312	171500	49351625	1801	1801	1801	1801	0
225	20250312	171400	49351625	1801	1801	1801	1801	0
226	20250312	171300	49351625	1801	1801	1801	1801	0
227	20250312	171200	49351625	1801	1801	1801	1801	0
228	20250312	171100	49351625	1801	1801	1801	1801	0
229	20250312	171000	49351625	1801	1801	1801	1801	0
230	20250312	170900	49351625	1801	1801	1801	1801	0
231	20250312	170800	49351625	1801	1801	1801	1801	0
232	20250312	170700	49351625	1801	1801	1801	1801	0
233	20250312	170600	49351625	1801	1801	1801	1801	0
234	20250312	170500	49351625	1801	1801	1801	1801	0
235	20250312	170400	49351625	1801	1801	1801	1801	0
236	20250312	170300	49351625	1801	1801	1801	1801	0
237	20250312	170200	49351625	1801	1801	1801	1801	0
238	20250312	170100	49351625	1801	1801	1801	1801	0
239	20250312	170000	49351625	1801	1801	1801	1801	0
240	20250312	165900	49351625	1801	1801	1801	1801	0
241	20250312	165800	49351625	1801	1801	1801	1801	0
242	20250312	165700	49351625	1801	1801	1801	1801	883
243	20250312	165600	49351625	1801	1801	1801	1801	0
244	20250312	165500	49351625	1801	1801	1801	1801	0
245	20250312	165400	49351625	1801	1801	1801	1801	0
246	20250312	165300	49351625	1801	1801	1801	1801	0
247	20250312	165200	49351625	1801	1801	1801	1801	0
248	20250312	165100	49351625	1801	1801	1801	1801	0
249	20250312	165000	49351625	1801	1801	1801	1801	0
250	20250312	164900	49351625	1801	1801	1801	1801	0
251	20250312	164800	49351625	1801	1801	1801	1801	0
252	20250312	164700	49351625	1801	1801	1801	1801	0
253	20250312	164600	49351625	1801	1801	1801	1801	0
254	20250312	164500	49351625	1801	1801	1801	1801	0
255	20250312	164400	49351625	1801	1801	1801	1801	0
256	20250312	164300	49351625	1801	1801	1801	1801	0
257	20250312	164200	49351625	1801	1801	1801	1801	0
258	20250312	164100	49351625	1801	1801	1801	1801	0
259	20250312	164000	49351625	1801	1801	1801	1801	0
260	20250312	163900	49351625	1801	1801	1801	1801	0
261	20250312	163800	49351625	1801	1801	1801	1801	0
262	20250312	163700	49351625	1801	1801	1801	1801	0
263	20250312	163600	49351625	1801	1801	1801	1801	0
264	20250312	163500	49351625	1801	1801	1801	1801	0
265	20250312	163400	49351625	1801	1801	1801	1801	0
266	20250312	163300	49351625	1801	1801	1801	1801	0
267	20250312	163200	49351625	1801	1801	1801	1801	0
268	20250312	163100	49351625	1801	1801	1801	1801	0
269	20250312	163000	49351625	1801	1801	1801	1801	0
270	20250312	162900	49351625	1801	1801	1801	1801	0
271	20250312	162800	49351625	1801	1801	1801	1801	0
272	20250312	162700	49351625	1801	1801	1801	1801	883
273	20250312	162600	49351625	1801	1801	1801	1801	0
274	20250312	162500	49351625	1801	1801	1801	1801	0
275	20250312	162400	49351625	1801	1801	1801	1801	0
276	20250312	162300	49351625	1801	1801	1801	1801	0
277	20250312	162200	49351625	1801	1801	1801	1801	0
278	20250312	162100	49351625	1801	1801	1801	1801	0
279	20250312	162000	49351625	1801	1801	1801	1801	0
280	20250312	161900	49351625	1801	1801	1801	1801	0
281	20250312	161800	49351625	1801	1801	1801	1801	0
282	20250312	161700	49351625	1801	1801	1801	1801	0
283	20250312	161600	49351625	1801	1801	1801	1801	0
284	20250312	161500	49351625	1801	1801	1801	1801	0
285	20250312	161400	49351625	1801	1801	1801	1801	0
286	20250312	161300	49351625	1801	1801	1801	1801	0
287	20250312	161200	49351625	1801	1801	1801	1801	0
288	20250312	161100	49351625	1801	1801	1801	1801	0
289	20250312	161000	49351625	1801	1801	1801	1801	0
290	20250312	160900	49351625	1801	1801	1801	1801	0
291	20250312	160800	49351625	1801	1801	1801	1801	0
292	20250312	160700	49351625	1801	1801	1801	1801	0
293	20250312	160600	49351625	1801	1801	1801	1801	0
294	20250312	160500	49351625	1801	1801	1801	1801	0
295	20250312	160400	49351625	1801	1801	1801	1801	0
296	20250312	160300	49351625	1801	1801	1801	1801	0
297	20250312	160200	49351625	1801	1801	1801	1801	0
298	20250312	160100	49351625	1801	1801	1801	1801	0
299	20250312	160000	49351625	1801	1801	1801	1801	0
300	20250312	155900	49351625	1801	1801	1801	1801	0
301	20250312	155800	49351625	1801	1801	1801	1801	0
302	20250312	155700	49351625	1801	1801	1801	1801	883
303	20250312	155600	49351625	1801	1801	1801	1801	0
304	20250312	155500	49351625	1801	1801	1801	1801	0
305	20250312	155400	49351625	1801	1801	1801	1801	0
306	20250312	155300	49351625	1801	1801	1801	1801	0
307	20250312	155200	49351625	1801	1801	1801	1801	0
308	20250312	155100	49351625	1801	1801	1801	1801	0
309	20250312	155000	49351625	1801	1801	1801	1801	0
310	20250312	154900	49351625	1801	1801	1801	1801	0
311	20250312	154800	49351625	1801	1801	1801	1801	0
312	20250312	154700	49351625	1801	1801	1801	1801	0
313	20250312	154600	49351625	1801	1801	1801	1801	0
314	20250312	154500	49351625	1801	1801	1801	1801	0
315	20250312	154400	49351625	1801	1801	1801	1801	0
316	20250312	154300	49351625	1801	1801	1801	1801	0
317	20250312	154200	49351625	1801	1801	1801	1801	0
318	20250312	154100	49351625	1801	1801	1801	1801	0
319	20250312	154000	49351625	1801	1801	1801	1801	0
320	20250312	153900	49351625	1801	1801	1801	1801	0
321	20250312	153800	49351625	1801	1801	1801	1801	0
322	20250312	153700	49351625	1801	1801	1801	1801	0
323	20250312	153600	49351625	1801	1801	1801	1801	0
324	20250312	153500	49351625	1801	1801	1801	1801	0
325	20250312	153400	49351625	1801	1801	1801	1801	0
326	20250312	153300	49351625	1801	1801	1801	1801	0
327	20250312	153200	49351625	1801	1801	1801	1801	0
328	20250312	153100	49351625	1801	1801	1801	1801	0
329	20250312	153000	49351625	1801	1801	1801	1801	883
330	20250312	152900	47761342	1817	1817	1817	1817	0
331	20250312	152800	47761342	1817	1817	1817	1817	0
332	20250312	152700	47761342	1817	1817	1817	1817	0
333	20250312	152600	47761342	1817	1817	1817	1817	0
334	20250312	152500	47761342	1817	1817	1817	1817	0
335	20250312	152400	47761342	1817	1817	1817	1817	0
336	20250312	152300	47761342	1817	1817	1817	1817	0
337	20250312	152200	47761342	1817	1817	1817	1817	0
338	20250312	152100	47761342	1817	1817	1817	1817	0
339	20250312	152000	47761342	1817	1817	1817	1817	0
340	20250312	151900	47761342	1817	1816	1817	1816	54
341	20250312	151800	47663277	1818	1820	1821	1818	40
342	20250312	151700	47590478	1831	1831	1831	1831	0
343	20250312	151600	47590478	1831	1813	1832	1805	2014
344	20250312	151500	43948791	1813	1837	1842	1805	1059
345	20250312	151400	42021003	1842	1842	1842	1842	0
346	20250312	151300	42021003	1842	1842	1842	1837	8
347	20250312	151200	42006297	1840	1840	1840	1840	51
348	20250312	151100	41912457	1843	1840	1843	1840	2
349	20250312	151000	41908774	1838	1842	1842	1838	70
350	20250312	150900	41779841	1842	1842	1842	1842	32
351	20250312	150800	41720897	1840	1840	1840	1840	0
352	20250312	150700	41720897	1840	1838	1843	1838	85
353	20250312	150600	41564402	1838	1838	1838	1838	0
354	20250312	150500	41564402	1838	1838	1838	1837	56
355	20250312	150400	41461481	1837	1837	1837	1837	4
356	20250312	150300	41454133	1836	1839	1839	1836	4
357	20250312	150200	41446783	1838	1838	1838	1838	0
358	20250312	150100	41446783	1838	1835	1838	1835	20
359	20250312	150000	41410053	1834	1834	1834	1834	5
360	20250312	145900	41400883	1833	1833	1833	1833	0
361	20250312	145800	41400883	1833	1833	1833	1833	0
362	20250312	145700	41400883	1833	1833	1833	1833	0
363	20250312	145600	41400883	1833	1833	1833	1833	0
364	20250312	145500	41400883	1833	1833	1833	1833	0
365	20250312	145400	41400883	1833	1833	1833	1833	0
366	20250312	145300	41400883	1833	1833	1833	1833	0
367	20250312	145200	41400883	1833	1833	1833	1833	0
368	20250312	145100	41400883	1833	1833	1833	1833	0
369	20250312	145000	41400883	1833	1833	1833	1833	0
370	20250312	144900	41400883	1833	1833	1833	1833	1
371	20250312	144800	41399050	1830	1830	1830	1830	0
372	20250312	144700	41399050	1830	1840	1840	1830	2300
373	20250312	144600	37189279	1840	1844	1844	1840	25
374	20250312	144500	37143229	1846	1846	1846	1846	473
375	20250312	144400	36270071	1845	1845	1845	1845	0
376	20250312	144300	36270071	1845	1845	1845	1845	0
377	20250312	144200	36270071	1845	1845	1845	1845	0
378	20250312	144100	36270071	1845	1845	1845	1845	0
379	20250312	144000	36270071	1845	1845	1845	1845	0
380	20250312	143900	36270071	1845	1845	1845	1845	0
381	20250312	143800	36270071	1845	1845	1845	1845	0
382	20250312	143700	36270071	1845	1845	1845	1845	0
383	20250312	143600	36270071	1845	1845	1845	1845	0
384	20250312	143500	36270071	1845	1845	1845	1845	0
385	20250312	143400	36270071	1845	1845	1845	1845	0
386	20250312	143300	36270071	1845	1845	1845	1845	0
387	20250312	143200	36270071	1845	1845	1845	1845	0
388	20250312	143100	36270071	1845	1845	1845	1845	0
389	20250312	143000	36270071	1845	1845	1845	1845	0
390	20250312	142900	36270071	1845	1845	1845	1845	0
391	20250312	142800	36270071	1845	1845	1845	1845	10
392	20250312	142700	36251621	1845	1845	1845	1845	5
393	20250312	142600	36242396	1845	1845	1845	1845	0
394	20250312	142500	36242396	1845	1845	1845	1845	0
395	20250312	142400	36242396	1845	1845	1845	1845	0
396	20250312	142300	36242396	1845	1845	1845	1845	0
397	20250312	142200	36242396	1845	1840	1845	1840	30
398	20250312	142100	36187121	1830	1832	1832	1830	100
399	20250312	142000	36004103	1830	1830	1830	1830	0
400	20250312	141900	36004103	1830	1830	1830	1830	0
401	20250312	141800	36004103	1830	1830	1830	1830	0
402	20250312	141700	36004103	1830	1830	1830	1830	0
403	20250312	141600	36004103	1830	1853	1853	1830	526
404	20250312	141500	35037436	1853	1856	1856	1853	16
405	20250312	141400	35007758	1859	1859	1859	1859	0
406	20250312	141300	35007758	1859	1859	1859	1859	0
407	20250312	141200	35007758	1859	1857	1859	1857	15
408	20250312	141100	34979888	1857	1858	1858	1857	14
409	20250312	141000	34953881	1860	1855	1860	1855	101
410	20250312	140900	34766054	1858	1856	1858	1856	106
411	20250312	140800	34569124	1855	1855	1855	1855	0
412	20250312	140700	34569124	1855	1855	1855	1855	1
413	20250312	140600	34567269	1856	1856	1856	1856	0
414	20250312	140500	34567269	1856	1856	1856	1856	0
415	20250312	140400	34567269	1856	1857	1857	1856	6
416	20250312	140300	34556132	1858	1858	1858	1858	0
417	20250312	140200	34556132	1858	1858	1858	1858	0
418	20250312	140100	34556132	1858	1858	1858	1858	0
419	20250312	140000	34556132	1858	1858	1858	1858	0
420	20250312	135900	34556132	1858	1858	1858	1858	0
421	20250312	135800	34556132	1858	1858	1858	1858	0
422	20250312	135700	34556132	1858	1858	1858	1858	0
423	20250312	135600	34556132	1858	1858	1858	1858	1
424	20250312	135500	34554274	1857	1857	1857	1856	13
425	20250312	135400	34530138	1858	1858	1858	1858	0
426	20250312	135300	34530138	1858	1852	1858	1852	35
427	20250312	135200	34465213	1851	1851	1851	1851	50
428	20250312	135100	34372663	1851	1849	1851	1849	20
429	20250312	135000	34335667	1849	1849	1849	1849	0
430	20250312	134900	34335667	1849	1849	1849	1849	0
431	20250312	134800	34335667	1849	1849	1849	1849	0
432	20250312	134700	34335667	1849	1849	1849	1849	0
433	20250312	134600	34335667	1849	1849	1849	1849	0
434	20250312	134500	34335667	1849	1849	1849	1849	0
435	20250312	134400	34335667	1849	1849	1849	1849	0
436	20250312	134300	34335667	1849	1849	1849	1849	1
437	20250312	134200	34333818	1850	1850	1850	1850	0
438	20250312	134100	34333818	1850	1850	1850	1850	0
439	20250312	134000	34333818	1850	1850	1850	1850	1
440	20250312	133900	34331968	1849	1849	1849	1849	0
441	20250312	133800	34331968	1849	1849	1849	1849	0
442	20250312	133700	34331968	1849	1849	1849	1849	0
443	20250312	133600	34331968	1849	1849	1849	1849	0
444	20250312	133500	34331968	1849	1849	1849	1849	0
445	20250312	133400	34331968	1849	1849	1849	1849	94
446	20250312	133300	34158162	1848	1848	1848	1848	0
447	20250312	133200	34158162	1848	1848	1848	1848	0
448	20250312	133100	34158162	1848	1848	1848	1848	0
449	20250312	133000	34158162	1848	1848	1848	1848	1
450	20250312	132900	34156314	1849	1849	1849	1849	1
451	20250312	132800	34154465	1850	1850	1850	1850	19
452	20250312	132700	34119315	1850	1856	1856	1850	36
453	20250312	132600	34052634	1856	1856	1856	1856	0
454	20250312	132500	34052634	1856	1856	1856	1856	0
455	20250312	132400	34052634	1856	1856	1856	1856	0
456	20250312	132300	34052634	1856	1856	1856	1856	0
457	20250312	132200	34052634	1856	1856	1856	1856	0
458	20250312	132100	34052634	1856	1856	1856	1856	0
459	20250312	132000	34052634	1856	1856	1856	1856	0
460	20250312	131900	34052634	1856	1856	1856	1856	0
461	20250312	131800	34052634	1856	1856	1856	1856	0
462	20250312	131700	34052634	1856	1856	1856	1856	0
463	20250312	131600	34052634	1856	1856	1856	1856	0
464	20250312	131500	34052634	1856	1856	1856	1856	0
465	20250312	131400	34052634	1856	1856	1856	1856	0
466	20250312	131300	34052634	1856	1856	1856	1856	0
467	20250312	131200	34052634	1856	1856	1856	1856	0
468	20250312	131100	34052634	1856	1856	1856	1856	2
469	20250312	131000	34048922	1856	1856	1856	1856	0
470	20250312	130900	34048922	1856	1856	1856	1856	0
471	20250312	130800	34048922	1856	1856	1856	1856	0
472	20250312	130700	34048922	1856	1856	1856	1856	0
473	20250312	130600	34048922	1856	1856	1856	1856	0
474	20250312	130500	34048922	1856	1856	1856	1856	0
475	20250312	130400	34048922	1856	1856	1856	1856	0
476	20250312	130300	34048922	1856	1856	1856	1856	2
477	20250312	130200	34045210	1857	1857	1857	1857	0
478	20250312	130100	34045210	1857	1855	1857	1855	15
479	20250312	130000	34017370	1852	1852	1852	1852	4
480	20250312	125900	34009962	1857	1857	1857	1857	0
481	20250312	125800	34009962	1857	1857	1857	1857	0
482	20250312	125700	34009962	1857	1857	1857	1857	0
483	20250312	125600	34009962	1857	1857	1857	1857	0
484	20250312	125500	34009962	1857	1857	1857	1857	0
485	20250312	125400	34009962	1857	1857	1857	1857	0
486	20250312	125300	34009962	1857	1857	1857	1857	0
487	20250312	125200	34009962	1857	1857	1857	1857	0
488	20250312	125100	34009962	1857	1857	1857	1857	0
489	20250312	125000	34009962	1857	1856	1857	1856	11
490	20250312	124900	33989541	1855	1853	1855	1853	16
491	20250312	124800	33959878	1852	1845	1852	1845	29
492	20250312	124700	33906241	1847	1844	1847	1844	20
493	20250312	124600	33869337	1837	1837	1837	1837	0
494	20250312	124500	33869337	1837	1837	1837	1837	0
495	20250312	124400	33869337	1837	1837	1837	1837	200
496	20250312	124300	33501937	1836	1836	1836	1836	0
497	20250312	124200	33501937	1836	1836	1836	1836	0
498	20250312	124100	33501937	1836	1852	1852	1835	71
499	20250312	124000	33371013	1853	1853	1853	1853	0
500	20250312	123900	33371013	1853	1853	1853	1853	0
501	20250312	123800	33371013	1853	1855	1855	1853	15
502	20250312	123700	33343203	1860	1860	1860	1860	0
503	20250312	123600	33343203	1860	1860	1860	1860	0
504	20250312	123500	33343203	1860	1860	1860	1860	0
505	20250312	123400	33343203	1860	1859	1860	1859	2
506	20250312	123300	33339484	1848	1851	1851	1848	2
507	20250312	123200	33335785	1854	1854	1854	1854	20
508	20250312	123100	33298705	1854	1854	1854	1854	2
509	20250312	123000	33294997	1867	1866	1867	1866	50
510	20250312	122900	33201687	1866	1855	1866	1854	105
511	20250312	122800	33005816	1866	1866	1866	1866	0
512	20250312	122700	33005816	1866	1866	1866	1866	0
513	20250312	122600	33005816	1866	1866	1866	1866	0
514	20250312	122500	33005816	1866	1866	1866	1866	0
515	20250312	122400	33005816	1866	1858	1866	1858	100
516	20250312	122300	32819606	1854	1857	1857	1854	2
517	20250312	122200	32815895	1872	1872	1872	1872	0
518	20250312	122100	32815895	1872	1869	1872	1869	29
519	20250312	122000	32761661	1875	1875	1875	1875	0
520	20250312	121900	32761661	1875	1875	1875	1875	0
521	20250312	121800	32761661	1875	1875	1875	1875	0
522	20250312	121700	32761661	1875	1875	1875	1875	0
523	20250312	121600	32761661	1875	1875	1875	1875	0
524	20250312	121500	32761661	1875	1875	1875	1875	0
525	20250312	121400	32761661	1875	1875	1875	1875	0
526	20250312	121300	32761661	1875	1875	1875	1875	0
527	20250312	121200	32761661	1875	1875	1875	1875	0
528	20250312	121100	32761661	1875	1875	1875	1875	0
529	20250312	121000	32761661	1875	1875	1875	1875	0
530	20250312	120900	32761661	1875	1875	1875	1875	0
531	20250312	120800	32761661	1875	1875	1875	1875	0
532	20250312	120700	32761661	1875	1875	1875	1875	0
533	20250312	120600	32761661	1875	1874	1875	1874	36
534	20250312	120500	32694162	1876	1876	1876	1876	0
535	20250312	120400	32694162	1876	1868	1876	1868	189
536	20250312	120300	32340106	1871	1865	1871	1865	15
537	20250312	120200	32312122	1857	1848	1857	1848	525
538	20250312	120100	31337239	1854	1857	1877	1851	563
539	20250312	120000	30285086	1877	1822	1877	1822	154
540	20250312	115900	29997152	1805	1860	1860	1805	150
541	20250312	115800	29725277	1878	1878	1878	1878	150
542	20250312	115700	29443577	1878	1859	1878	1859	640
543	20250312	115600	28249588	1865	1825	1865	1825	4000
544	20250312	115500	20831444	1817	1817	1817	1817	0
545	20250312	115400	20831444	1817	1817	1817	1817	0
546	20250312	115300	20831444	1817	1817	1817	1817	0
547	20250312	115200	20831444	1817	1817	1817	1817	0
548	20250312	115100	20831444	1817	1817	1817	1817	0
549	20250312	115000	20831444	1817	1817	1817	1817	8
550	20250312	114900	20816908	1817	1819	1819	1817	82
551	20250312	114800	20667831	1820	1820	1820	1820	11
552	20250312	114700	20647811	1820	1820	1820	1820	0
553	20250312	114600	20647811	1820	1820	1820	1820	0
554	20250312	114500	20647811	1820	1820	1820	1820	0
555	20250312	114400	20647811	1820	1820	1820	1820	0
556	20250312	114300	20647811	1820	1820	1820	1820	0
557	20250312	114200	20647811	1820	1820	1820	1820	0
558	20250312	114100	20647811	1820	1823	1823	1820	39
559	20250312	114000	20576774	1824	1824	1824	1824	0
560	20250312	113900	20576774	1824	1824	1824	1824	0
561	20250312	113800	20576774	1824	1824	1824	1824	0
562	20250312	113700	20576774	1824	1824	1824	1824	3
563	20250312	113600	20571302	1824	1824	1824	1824	0
564	20250312	113500	20571302	1824	1824	1824	1824	2
565	20250312	113400	20567654	1825	1825	1825	1825	0
566	20250312	113300	20567654	1825	1825	1825	1825	0
567	20250312	113200	20567654	1825	1825	1825	1825	31
568	20250312	113100	20511079	1824	1824	1824	1824	300
569	20250312	113000	19963879	1824	1824	1824	1824	0
570	20250312	112900	19963879	1824	1824	1824	1824	0
571	20250312	112800	19963879	1824	1824	1824	1824	0
572	20250312	112700	19963879	1824	1824	1824	1824	0
573	20250312	112600	19963879	1824	1824	1824	1824	550
574	20250312	112500	18960679	1824	1824	1824	1824	0
575	20250312	112400	18960679	1824	1824	1824	1824	0
576	20250312	112300	18960679	1824	1824	1824	1824	0
577	20250312	112200	18960679	1824	1824	1824	1824	9
578	20250312	112100	18944263	1824	1824	1824	1824	0
579	20250312	112000	18944263	1824	1824	1824	1824	0
580	20250312	111900	18944263	1824	1824	1824	1824	16
581	20250312	111800	18915079	1824	1824	1824	1824	100
582	20250312	111700	18732679	1824	1824	1824	1824	428
583	20250312	111600	17952007	1824	1824	1824	1824	0
584	20250312	111500	17952007	1824	1824	1824	1824	150
585	20250312	111400	17678407	1823	1823	1823	1823	8
586	20250312	111300	17663823	1824	1824	1824	1824	0
587	20250312	111200	17663823	1824	1824	1824	1824	0
588	20250312	111100	17663823	1824	1824	1824	1824	11
589	20250312	111000	17643759	1824	1824	1824	1824	15
590	20250312	110900	17616399	1823	1823	1823	1823	10
591	20250312	110800	17598169	1823	1823	1823	1822	16
592	20250312	110700	17569007	1823	1823	1823	1823	0
593	20250312	110600	17569007	1823	1823	1823	1823	0
594	20250312	110500	17569007	1823	1823	1823	1823	5
595	20250312	110400	17559892	1823	1823	1823	1823	0
596	20250312	110300	17559892	1823	1819	1824	1819	28
597	20250312	110200	17508896	1818	1818	1818	1818	0
598	20250312	110100	17508896	1818	1818	1818	1818	10
599	20250312	110000	17490716	1824	1824	1824	1824	0
600	20250312	105900	17490716	1824	1824	1824	1824	1
601	20250312	105800	17488892	1820	1823	1823	1820	28
602	20250312	105700	17437899	1824	1824	1824	1824	1
603	20250312	105600	17436075	1824	1823	1824	1823	10
604	20250312	105500	17417840	1824	1822	1824	1822	298
605	20250312	105400	16874582	1822	1817	1822	1817	444
606	20250312	105300	16066986	1816	1815	1816	1815	8
607	20250312	105200	16052465	1815	1815	1815	1815	82
608	20250312	105100	15903635	1815	1815	1815	1815	0
609	20250312	105000	15903635	1815	1812	1815	1812	120
610	20250312	104900	15686131	1812	1810	1812	1810	19
611	20250312	104800	15651737	1809	1806	1809	1806	139
612	20250312	104700	15400336	1806	1803	1806	1803	307
613	20250312	104600	14846316	1802	1794	1802	1794	1464
614	20250312	104500	12217077	1794	1794	1794	1794	2
615	20250312	104400	12213489	1794	1794	1794	1794	0
616	20250312	104300	12213489	1794	1794	1794	1794	0
617	20250312	104200	12213489	1794	1794	1794	1794	0
618	20250312	104100	12213489	1794	1794	1794	1794	0
619	20250312	104000	12213489	1794	1794	1794	1794	0
620	20250312	103900	12213489	1794	1794	1794	1794	1000
621	20250312	103800	10419489	1794	1794	1794	1794	713
622	20250312	103700	9140367	1794	1793	1794	1793	1000
623	20250312	103600	7346867	1792	1792	1792	1792	0
624	20250312	103500	7346867	1792	1792	1792	1792	0
625	20250312	103400	7346867	1792	1792	1792	1792	0
626	20250312	103300	7346867	1792	1792	1792	1792	0
627	20250312	103200	7346867	1792	1792	1792	1792	0
628	20250312	103100	7346867	1792	1792	1792	1792	1
629	20250312	103000	7345075	1787	1791	1791	1787	500
630	20250312	102900	6451475	1792	1792	1792	1792	0
631	20250312	102800	6451475	1792	1792	1792	1792	0
632	20250312	102700	6451475	1792	1792	1792	1792	0
633	20250312	102600	6451475	1792	1792	1792	1792	10
634	20250312	102500	6433555	1793	1793	1793	1793	20
635	20250312	102400	6397695	1793	1791	1793	1791	98
636	20250312	102300	6222103	1790	1790	1790	1790	0
637	20250312	102200	6222103	1790	1790	1790	1790	500
638	20250312	102100	5327103	1791	1791	1791	1791	10
639	20250312	102000	5309193	1791	1791	1791	1791	0
640	20250312	101900	5309193	1791	1791	1791	1791	0
641	20250312	101800	5309193	1791	1791	1791	1791	0
642	20250312	101700	5309193	1791	1791	1791	1791	0
643	20250312	101600	5309193	1791	1791	1791	1791	0
644	20250312	101500	5309193	1791	1791	1791	1791	2
645	20250312	101400	5305611	1791	1791	1791	1791	3
646	20250312	101300	5300238	1791	1791	1791	1791	0
647	20250312	101200	5300238	1791	1791	1791	1791	0
648	20250312	101100	5300238	1791	1791	1791	1791	0
649	20250312	101000	5300238	1791	1791	1791	1791	0
650	20250312	100900	5300238	1791	1792	1792	1791	102
651	20250312	100800	5117456	1792	1792	1792	1792	0
652	20250312	100700	5117456	1792	1792	1792	1792	1
653	20250312	100600	5115664	1793	1793	1793	1793	0
654	20250312	100500	5115664	1793	1793	1793	1793	0
655	20250312	100400	5115664	1793	1793	1793	1793	0
656	20250312	100300	5115664	1793	1793	1793	1793	0
657	20250312	100200	5115664	1793	1793	1793	1793	0
658	20250312	100100	5115664	1793	1793	1793	1793	0
659	20250312	100000	5115664	1793	1793	1793	1793	0
660	20250312	095900	5115664	1793	1793	1793	1793	0
661	20250312	095800	5115664	1793	1793	1793	1793	0
662	20250312	095700	5115664	1793	1793	1793	1793	0
663	20250312	095600	5115664	1793	1793	1793	1793	50
664	20250312	095500	5026014	1785	1785	1785	1785	0
665	20250312	095400	5026014	1785	1785	1785	1785	0
666	20250312	095300	5026014	1785	1785	1785	1785	0
667	20250312	095200	5026014	1785	1785	1785	1785	0
668	20250312	095100	5026014	1785	1785	1785	1785	0
669	20250312	095000	5026014	1785	1785	1785	1785	0
670	20250312	094900	5026014	1785	1785	1785	1785	0
671	20250312	094800	5026014	1785	1785	1785	1785	1
672	20250312	094700	5024229	1793	1793	1793	1793	5
673	20250312	094600	5015264	1793	1793	1793	1793	3
674	20250312	094500	5009885	1793	1793	1793	1793	2
675	20250312	094400	5006299	1793	1793	1793	1793	8
676	20250312	094300	4991955	1793	1793	1793	1793	0
677	20250312	094200	4991955	1793	1793	1793	1793	0
678	20250312	094100	4991955	1793	1793	1793	1793	0
679	20250312	094000	4991955	1793	1793	1793	1793	0
680	20250312	093900	4991955	1793	1793	1793	1793	0
681	20250312	093800	4991955	1793	1793	1793	1793	0
682	20250312	093700	4991955	1793	1793	1793	1793	20
683	20250312	093600	4956095	1793	1793	1793	1793	0
684	20250312	093500	4956095	1793	1793	1793	1793	0
685	20250312	093400	4956095	1793	1782	1793	1782	301
686	20250312	093300	4419702	1783	1785	1785	1783	5
687	20250312	093200	4410783	1785	1789	1789	1785	407
688	20250312	093100	3684268	1790	1793	1793	1790	116
689	20250312	093000	3476608	1794	1794	1794	1794	2
690	20250312	092900	3473020	1794	1794	1794	1794	0
691	20250312	092800	3473020	1794	1794	1794	1794	0
692	20250312	092700	3473020	1794	1794	1794	1794	0
693	20250312	092600	3473020	1794	1794	1794	1794	1
694	20250312	092500	3471226	1793	1793	1793	1793	803
695	20250312	092400	2031447	1794	1793	1794	1793	246
696	20250312	092300	1590332	1788	1792	1793	1788	19
697	20250312	092200	1556280	1786	1786	1786	1786	0
698	20250312	092100	1556280	1786	1786	1786	1786	0
699	20250312	092000	1556280	1786	1786	1786	1786	0
700	20250312	091900	1556280	1786	1786	1786	1786	0
701	20250312	091800	1556280	1786	1786	1786	1786	14
702	20250312	091700	1531276	1793	1793	1793	1793	0
703	20250312	091600	1531276	1793	1793	1793	1793	0
704	20250312	091500	1531276	1793	1793	1793	1793	1
705	20250312	091400	1529483	1786	1786	1786	1786	5
706	20250312	091300	1520553	1785	1795	1795	1785	23
707	20250312	091200	1479432	1794	1794	1794	1794	0
708	20250312	091100	1479432	1794	1792	1794	1792	17
709	20250312	091000	1448953	1786	1786	1786	1786	0
710	20250312	090900	1448953	1786	1791	1791	1786	6
711	20250312	090800	1438212	1790	1790	1790	1790	5
712	20250312	090700	1429262	1789	1789	1789	1789	10
713	20250312	090600	1411372	1792	1792	1792	1792	0
714	20250312	090500	1411372	1792	1792	1792	1792	0
715	20250312	090400	1411372	1792	1789	1792	1789	2
716	20250312	090300	1407791	1786	1786	1786	1786	1
717	20250312	090200	1406005	1789	1780	1789	1780	225
718	20250312	090100	1003777	1769	1780	1780	1762	527
719	20250312	090000	71700	1785	1800	1800	1785	40