KissMeData/331380/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	212400	50384076	1869	1869	1869	1869	756
3	20250319	212300	50384076	1869	1869	1869	1869	0
4	20250319	212200	50384076	1869	1869	1869	1869	0
5	20250319	212100	50384076	1869	1869	1869	1869	0
6	20250319	212000	50384076	1869	1869	1869	1869	0
7	20250319	211900	50384076	1869	1869	1869	1869	0
8	20250319	211800	50384076	1869	1869	1869	1869	0
9	20250319	211700	50384076	1869	1869	1869	1869	0
10	20250319	211600	50384076	1869	1869	1869	1869	0
11	20250319	211500	50384076	1869	1869	1869	1869	0
12	20250319	211400	50384076	1869	1869	1869	1869	0
13	20250319	211300	50384076	1869	1869	1869	1869	0
14	20250319	211200	50384076	1869	1869	1869	1869	0
15	20250319	211100	50384076	1869	1869	1869	1869	0
16	20250319	211000	50384076	1869	1869	1869	1869	0
17	20250319	210900	50384076	1869	1869	1869	1869	0
18	20250319	210800	50384076	1869	1869	1869	1869	0
19	20250319	210700	50384076	1869	1869	1869	1869	0
20	20250319	210600	50384076	1869	1869	1869	1869	0
21	20250319	210500	50384076	1869	1869	1869	1869	0
22	20250319	210400	50384076	1869	1869	1869	1869	0
23	20250319	210300	50384076	1869	1869	1869	1869	0
24	20250319	210200	50384076	1869	1869	1869	1869	0
25	20250319	210100	50384076	1869	1869	1869	1869	0
26	20250319	210000	50384076	1869	1869	1869	1869	0
27	20250319	205900	50384076	1869	1869	1869	1869	0
28	20250319	205800	50384076	1869	1869	1869	1869	0
29	20250319	205700	50384076	1869	1869	1869	1869	0
30	20250319	205600	50384076	1869	1869	1869	1869	0
31	20250319	205500	50384076	1869	1869	1869	1869	0
32	20250319	205400	50384076	1869	1869	1869	1869	756
33	20250319	205300	50384076	1869	1869	1869	1869	0
34	20250319	205200	50384076	1869	1869	1869	1869	0
35	20250319	205100	50384076	1869	1869	1869	1869	0
36	20250319	205000	50384076	1869	1869	1869	1869	0
37	20250319	204900	50384076	1869	1869	1869	1869	0
38	20250319	204800	50384076	1869	1869	1869	1869	0
39	20250319	204700	50384076	1869	1869	1869	1869	0
40	20250319	204600	50384076	1869	1869	1869	1869	0
41	20250319	204500	50384076	1869	1869	1869	1869	0
42	20250319	204400	50384076	1869	1869	1869	1869	0
43	20250319	204300	50384076	1869	1869	1869	1869	0
44	20250319	204200	50384076	1869	1869	1869	1869	0
45	20250319	204100	50384076	1869	1869	1869	1869	0
46	20250319	204000	50384076	1869	1869	1869	1869	0
47	20250319	203900	50384076	1869	1869	1869	1869	0
48	20250319	203800	50384076	1869	1869	1869	1869	0
49	20250319	203700	50384076	1869	1869	1869	1869	0
50	20250319	203600	50384076	1869	1869	1869	1869	0
51	20250319	203500	50384076	1869	1869	1869	1869	0
52	20250319	203400	50384076	1869	1869	1869	1869	0
53	20250319	203300	50384076	1869	1869	1869	1869	0
54	20250319	203200	50384076	1869	1869	1869	1869	0
55	20250319	203100	50384076	1869	1869	1869	1869	0
56	20250319	203000	50384076	1869	1869	1869	1869	0
57	20250319	202900	50384076	1869	1869	1869	1869	0
58	20250319	202800	50384076	1869	1869	1869	1869	0
59	20250319	202700	50384076	1869	1869	1869	1869	0
60	20250319	202600	50384076	1869	1869	1869	1869	0
61	20250319	202500	50384076	1869	1869	1869	1869	0
62	20250319	202400	50384076	1869	1869	1869	1869	756
63	20250319	202300	50384076	1869	1869	1869	1869	0
64	20250319	202200	50384076	1869	1869	1869	1869	0
65	20250319	202100	50384076	1869	1869	1869	1869	0
66	20250319	202000	50384076	1869	1869	1869	1869	0
67	20250319	201900	50384076	1869	1869	1869	1869	0
68	20250319	201800	50384076	1869	1869	1869	1869	0
69	20250319	201700	50384076	1869	1869	1869	1869	0
70	20250319	201600	50384076	1869	1869	1869	1869	0
71	20250319	201500	50384076	1869	1869	1869	1869	0
72	20250319	201400	50384076	1869	1869	1869	1869	0
73	20250319	201300	50384076	1869	1869	1869	1869	0
74	20250319	201200	50384076	1869	1869	1869	1869	0
75	20250319	201100	50384076	1869	1869	1869	1869	0
76	20250319	201000	50384076	1869	1869	1869	1869	0
77	20250319	200900	50384076	1869	1869	1869	1869	0
78	20250319	200800	50384076	1869	1869	1869	1869	0
79	20250319	200700	50384076	1869	1869	1869	1869	0
80	20250319	200600	50384076	1869	1869	1869	1869	0
81	20250319	200500	50384076	1869	1869	1869	1869	0
82	20250319	200400	50384076	1869	1869	1869	1869	0
83	20250319	200300	50384076	1869	1869	1869	1869	0
84	20250319	200200	50384076	1869	1869	1869	1869	0
85	20250319	200100	50384076	1869	1869	1869	1869	0
86	20250319	200000	50384076	1869	1869	1869	1869	0
87	20250319	195900	50384076	1869	1869	1869	1869	0
88	20250319	195800	50384076	1869	1869	1869	1869	0
89	20250319	195700	50384076	1869	1869	1869	1869	0
90	20250319	195600	50384076	1869	1869	1869	1869	0
91	20250319	195500	50384076	1869	1869	1869	1869	0
92	20250319	195400	50384076	1869	1869	1869	1869	756
93	20250319	195300	50384076	1869	1869	1869	1869	0
94	20250319	195200	50384076	1869	1869	1869	1869	0
95	20250319	195100	50384076	1869	1869	1869	1869	0
96	20250319	195000	50384076	1869	1869	1869	1869	0
97	20250319	194900	50384076	1869	1869	1869	1869	0
98	20250319	194800	50384076	1869	1869	1869	1869	0
99	20250319	194700	50384076	1869	1869	1869	1869	0
100	20250319	194600	50384076	1869	1869	1869	1869	0
101	20250319	194500	50384076	1869	1869	1869	1869	0
102	20250319	194400	50384076	1869	1869	1869	1869	0
103	20250319	194300	50384076	1869	1869	1869	1869	0
104	20250319	194200	50384076	1869	1869	1869	1869	0
105	20250319	194100	50384076	1869	1869	1869	1869	0
106	20250319	194000	50384076	1869	1869	1869	1869	0
107	20250319	193900	50384076	1869	1869	1869	1869	0
108	20250319	193800	50384076	1869	1869	1869	1869	0
109	20250319	193700	50384076	1869	1869	1869	1869	0
110	20250319	193600	50384076	1869	1869	1869	1869	0
111	20250319	193500	50384076	1869	1869	1869	1869	0
112	20250319	193400	50384076	1869	1869	1869	1869	0
113	20250319	193300	50384076	1869	1869	1869	1869	0
114	20250319	193200	50384076	1869	1869	1869	1869	0
115	20250319	193100	50384076	1869	1869	1869	1869	0
116	20250319	193000	50384076	1869	1869	1869	1869	0
117	20250319	192900	50384076	1869	1869	1869	1869	0
118	20250319	192800	50384076	1869	1869	1869	1869	0
119	20250319	192700	50384076	1869	1869	1869	1869	0
120	20250319	192600	50384076	1869	1869	1869	1869	0
121	20250319	192500	50384076	1869	1869	1869	1869	0
122	20250319	192400	50384076	1869	1869	1869	1869	756
123	20250319	192300	50384076	1869	1869	1869	1869	0
124	20250319	192200	50384076	1869	1869	1869	1869	0
125	20250319	192100	50384076	1869	1869	1869	1869	0
126	20250319	192000	50384076	1869	1869	1869	1869	0
127	20250319	191900	50384076	1869	1869	1869	1869	0
128	20250319	191800	50384076	1869	1869	1869	1869	0
129	20250319	191700	50384076	1869	1869	1869	1869	0
130	20250319	191600	50384076	1869	1869	1869	1869	0
131	20250319	191500	50384076	1869	1869	1869	1869	0
132	20250319	191400	50384076	1869	1869	1869	1869	0
133	20250319	191300	50384076	1869	1869	1869	1869	0
134	20250319	191200	50384076	1869	1869	1869	1869	0
135	20250319	191100	50384076	1869	1869	1869	1869	0
136	20250319	191000	50384076	1869	1869	1869	1869	0
137	20250319	190900	50384076	1869	1869	1869	1869	0
138	20250319	190800	50384076	1869	1869	1869	1869	0
139	20250319	190700	50384076	1869	1869	1869	1869	0
140	20250319	190600	50384076	1869	1869	1869	1869	0
141	20250319	190500	50384076	1869	1869	1869	1869	0
142	20250319	190400	50384076	1869	1869	1869	1869	0
143	20250319	190300	50384076	1869	1869	1869	1869	0
144	20250319	190200	50384076	1869	1869	1869	1869	0
145	20250319	190100	50384076	1869	1869	1869	1869	0
146	20250319	190000	50384076	1869	1869	1869	1869	0
147	20250319	185900	50384076	1869	1869	1869	1869	0
148	20250319	185800	50384076	1869	1869	1869	1869	0
149	20250319	185700	50384076	1869	1869	1869	1869	0
150	20250319	185600	50384076	1869	1869	1869	1869	0
151	20250319	185500	50384076	1869	1869	1869	1869	0
152	20250319	185400	50384076	1869	1869	1869	1869	756
153	20250319	185300	50384076	1869	1869	1869	1869	0
154	20250319	185200	50384076	1869	1869	1869	1869	0
155	20250319	185100	50384076	1869	1869	1869	1869	0
156	20250319	185000	50384076	1869	1869	1869	1869	0
157	20250319	184900	50384076	1869	1869	1869	1869	0
158	20250319	184800	50384076	1869	1869	1869	1869	0
159	20250319	184700	50384076	1869	1869	1869	1869	0
160	20250319	184600	50384076	1869	1869	1869	1869	0
161	20250319	184500	50384076	1869	1869	1869	1869	0
162	20250319	184400	50384076	1869	1869	1869	1869	0
163	20250319	184300	50384076	1869	1869	1869	1869	0
164	20250319	184200	50384076	1869	1869	1869	1869	0
165	20250319	184100	50384076	1869	1869	1869	1869	0
166	20250319	184000	50384076	1869	1869	1869	1869	0
167	20250319	183900	50384076	1869	1869	1869	1869	0
168	20250319	183800	50384076	1869	1869	1869	1869	0
169	20250319	183700	50384076	1869	1869	1869	1869	0
170	20250319	183600	50384076	1869	1869	1869	1869	0
171	20250319	183500	50384076	1869	1869	1869	1869	0
172	20250319	183400	50384076	1869	1869	1869	1869	0
173	20250319	183300	50384076	1869	1869	1869	1869	0
174	20250319	183200	50384076	1869	1869	1869	1869	0
175	20250319	183100	50384076	1869	1869	1869	1869	0
176	20250319	183000	50384076	1869	1869	1869	1869	0
177	20250319	182900	50384076	1869	1869	1869	1869	0
178	20250319	182800	50384076	1869	1869	1869	1869	0
179	20250319	182700	50384076	1869	1869	1869	1869	0
180	20250319	182600	50384076	1869	1869	1869	1869	0
181	20250319	182500	50384076	1869	1869	1869	1869	0
182	20250319	182400	50384076	1869	1869	1869	1869	756
183	20250319	182300	50384076	1869	1869	1869	1869	0
184	20250319	182200	50384076	1869	1869	1869	1869	0
185	20250319	182100	50384076	1869	1869	1869	1869	0
186	20250319	182000	50384076	1869	1869	1869	1869	0
187	20250319	181900	50384076	1869	1869	1869	1869	0
188	20250319	181800	50384076	1869	1869	1869	1869	0
189	20250319	181700	50384076	1869	1869	1869	1869	0
190	20250319	181600	50384076	1869	1869	1869	1869	0
191	20250319	181500	50384076	1869	1869	1869	1869	0
192	20250319	181400	50384076	1869	1869	1869	1869	0
193	20250319	181300	50384076	1869	1869	1869	1869	0
194	20250319	181200	50384076	1869	1869	1869	1869	0
195	20250319	181100	50384076	1869	1869	1869	1869	0
196	20250319	181000	50384076	1869	1869	1869	1869	0
197	20250319	180900	50384076	1869	1869	1869	1869	0
198	20250319	180800	50384076	1869	1869	1869	1869	0
199	20250319	180700	50384076	1869	1869	1869	1869	0
200	20250319	180600	50384076	1869	1869	1869	1869	0
201	20250319	180500	50384076	1869	1869	1869	1869	0
202	20250319	180400	50384076	1869	1869	1869	1869	0
203	20250319	180300	50384076	1869	1869	1869	1869	0
204	20250319	180200	50384076	1869	1869	1869	1869	0
205	20250319	180100	50384076	1869	1869	1869	1869	0
206	20250319	180000	50384076	1869	1869	1869	1869	0
207	20250319	175900	50384076	1869	1869	1869	1869	0
208	20250319	175800	50384076	1869	1869	1869	1869	0
209	20250319	175700	50384076	1869	1869	1869	1869	0
210	20250319	175600	50384076	1869	1869	1869	1869	0
211	20250319	175500	50384076	1869	1869	1869	1869	0
212	20250319	175400	50384076	1869	1869	1869	1869	756
213	20250319	175300	50384076	1869	1869	1869	1869	0
214	20250319	175200	50384076	1869	1869	1869	1869	0
215	20250319	175100	50384076	1869	1869	1869	1869	0
216	20250319	175000	50384076	1869	1869	1869	1869	0
217	20250319	174900	50384076	1869	1869	1869	1869	0
218	20250319	174800	50384076	1869	1869	1869	1869	0
219	20250319	174700	50384076	1869	1869	1869	1869	0
220	20250319	174600	50384076	1869	1869	1869	1869	0
221	20250319	174500	50384076	1869	1869	1869	1869	0
222	20250319	174400	50384076	1869	1869	1869	1869	0
223	20250319	174300	50384076	1869	1869	1869	1869	0
224	20250319	174200	50384076	1869	1869	1869	1869	0
225	20250319	174100	50384076	1869	1869	1869	1869	0
226	20250319	174000	50384076	1869	1869	1869	1869	0
227	20250319	173900	50384076	1869	1869	1869	1869	0
228	20250319	173800	50384076	1869	1869	1869	1869	0
229	20250319	173700	50384076	1869	1869	1869	1869	0
230	20250319	173600	50384076	1869	1869	1869	1869	0
231	20250319	173500	50384076	1869	1869	1869	1869	0
232	20250319	173400	50384076	1869	1869	1869	1869	0
233	20250319	173300	50384076	1869	1869	1869	1869	0
234	20250319	173200	50384076	1869	1869	1869	1869	0
235	20250319	173100	50384076	1869	1869	1869	1869	0
236	20250319	173000	50384076	1869	1869	1869	1869	0
237	20250319	172900	50384076	1869	1869	1869	1869	0
238	20250319	172800	50384076	1869	1869	1869	1869	0
239	20250319	172700	50384076	1869	1869	1869	1869	0
240	20250319	172600	50384076	1869	1869	1869	1869	0
241	20250319	172500	50384076	1869	1869	1869	1869	0
242	20250319	172400	50384076	1869	1869	1869	1869	756
243	20250319	172300	50384076	1869	1869	1869	1869	0
244	20250319	172200	50384076	1869	1869	1869	1869	0
245	20250319	172100	50384076	1869	1869	1869	1869	0
246	20250319	172000	50384076	1869	1869	1869	1869	0
247	20250319	171900	50384076	1869	1869	1869	1869	0
248	20250319	171800	50384076	1869	1869	1869	1869	0
249	20250319	171700	50384076	1869	1869	1869	1869	0
250	20250319	171600	50384076	1869	1869	1869	1869	0
251	20250319	171500	50384076	1869	1869	1869	1869	0
252	20250319	171400	50384076	1869	1869	1869	1869	0
253	20250319	171300	50384076	1869	1869	1869	1869	0
254	20250319	171200	50384076	1869	1869	1869	1869	0
255	20250319	171100	50384076	1869	1869	1869	1869	0
256	20250319	171000	50384076	1869	1869	1869	1869	0
257	20250319	170900	50384076	1869	1869	1869	1869	0
258	20250319	170800	50384076	1869	1869	1869	1869	0
259	20250319	170700	50384076	1869	1869	1869	1869	0
260	20250319	170600	50384076	1869	1869	1869	1869	0
261	20250319	170500	50384076	1869	1869	1869	1869	0
262	20250319	170400	50384076	1869	1869	1869	1869	0
263	20250319	170300	50384076	1869	1869	1869	1869	0
264	20250319	170200	50384076	1869	1869	1869	1869	0
265	20250319	170100	50384076	1869	1869	1869	1869	0
266	20250319	170000	50384076	1869	1869	1869	1869	0
267	20250319	165900	50384076	1869	1869	1869	1869	0
268	20250319	165800	50384076	1869	1869	1869	1869	0
269	20250319	165700	50384076	1869	1869	1869	1869	0
270	20250319	165600	50384076	1869	1869	1869	1869	0
271	20250319	165500	50384076	1869	1869	1869	1869	0
272	20250319	165400	50384076	1869	1869	1869	1869	756
273	20250319	165300	50384076	1869	1869	1869	1869	0
274	20250319	165200	50384076	1869	1869	1869	1869	0
275	20250319	165100	50384076	1869	1869	1869	1869	0
276	20250319	165000	50384076	1869	1869	1869	1869	0
277	20250319	164900	50384076	1869	1869	1869	1869	0
278	20250319	164800	50384076	1869	1869	1869	1869	0
279	20250319	164700	50384076	1869	1869	1869	1869	0
280	20250319	164600	50384076	1869	1869	1869	1869	0
281	20250319	164500	50384076	1869	1869	1869	1869	0
282	20250319	164400	50384076	1869	1869	1869	1869	0
283	20250319	164300	50384076	1869	1869	1869	1869	0
284	20250319	164200	50384076	1869	1869	1869	1869	0
285	20250319	164100	50384076	1869	1869	1869	1869	0
286	20250319	164000	50384076	1869	1869	1869	1869	0
287	20250319	163900	50384076	1869	1869	1869	1869	0
288	20250319	163800	50384076	1869	1869	1869	1869	0
289	20250319	163700	50384076	1869	1869	1869	1869	0
290	20250319	163600	50384076	1869	1869	1869	1869	0
291	20250319	163500	50384076	1869	1869	1869	1869	0
292	20250319	163400	50384076	1869	1869	1869	1869	0
293	20250319	163300	50384076	1869	1869	1869	1869	0
294	20250319	163200	50384076	1869	1869	1869	1869	0
295	20250319	163100	50384076	1869	1869	1869	1869	0
296	20250319	163000	50384076	1869	1869	1869	1869	0
297	20250319	162900	50384076	1869	1869	1869	1869	0
298	20250319	162800	50384076	1869	1869	1869	1869	0
299	20250319	162700	50384076	1869	1869	1869	1869	0
300	20250319	162600	50384076	1869	1869	1869	1869	0
301	20250319	162500	50384076	1869	1869	1869	1869	0
302	20250319	162400	50384076	1869	1869	1869	1869	756
303	20250319	162300	50384076	1869	1869	1869	1869	0
304	20250319	162200	50384076	1869	1869	1869	1869	0
305	20250319	162100	50384076	1869	1869	1869	1869	0
306	20250319	162000	50384076	1869	1869	1869	1869	0
307	20250319	161900	50384076	1869	1869	1869	1869	0
308	20250319	161800	50384076	1869	1869	1869	1869	0
309	20250319	161700	50384076	1869	1869	1869	1869	0
310	20250319	161600	50384076	1869	1869	1869	1869	0
311	20250319	161500	50384076	1869	1869	1869	1869	0
312	20250319	161400	50384076	1869	1869	1869	1869	0
313	20250319	161300	50384076	1869	1869	1869	1869	0
314	20250319	161200	50384076	1869	1869	1869	1869	0
315	20250319	161100	50384076	1869	1869	1869	1869	0
316	20250319	161000	50384076	1869	1869	1869	1869	0
317	20250319	160900	50384076	1869	1869	1869	1869	0
318	20250319	160800	50384076	1869	1869	1869	1869	0
319	20250319	160700	50384076	1869	1869	1869	1869	0
320	20250319	160600	50384076	1869	1869	1869	1869	0
321	20250319	160500	50384076	1869	1869	1869	1869	0
322	20250319	160400	50384076	1869	1869	1869	1869	0
323	20250319	160300	50384076	1869	1869	1869	1869	0
324	20250319	160200	50384076	1869	1869	1869	1869	0
325	20250319	160100	50384076	1869	1869	1869	1869	0
326	20250319	160000	50384076	1869	1869	1869	1869	0
327	20250319	155900	50384076	1869	1869	1869	1869	0
328	20250319	155800	50384076	1869	1869	1869	1869	0
329	20250319	155700	50384076	1869	1869	1869	1869	0
330	20250319	155600	50384076	1869	1869	1869	1869	0
331	20250319	155500	50384076	1869	1869	1869	1869	0
332	20250319	155400	50384076	1869	1869	1869	1869	756
333	20250319	155300	50384076	1869	1869	1869	1869	0
334	20250319	155200	50384076	1869	1869	1869	1869	0
335	20250319	155100	50384076	1869	1869	1869	1869	0
336	20250319	155000	50384076	1869	1869	1869	1869	0
337	20250319	154900	50384076	1869	1869	1869	1869	0
338	20250319	154800	50384076	1869	1869	1869	1869	0
339	20250319	154700	50384076	1869	1869	1869	1869	0
340	20250319	154600	50384076	1869	1869	1869	1869	0
341	20250319	154500	50384076	1869	1869	1869	1869	0
342	20250319	154400	50384076	1869	1869	1869	1869	0
343	20250319	154300	50384076	1869	1869	1869	1869	0
344	20250319	154200	50384076	1869	1869	1869	1869	0
345	20250319	154100	50384076	1869	1869	1869	1869	0
346	20250319	154000	50384076	1869	1869	1869	1869	0
347	20250319	153900	50384076	1869	1869	1869	1869	0
348	20250319	153800	50384076	1869	1869	1869	1869	0
349	20250319	153700	50384076	1869	1869	1869	1869	0
350	20250319	153600	50384076	1869	1869	1869	1869	0
351	20250319	153500	50384076	1869	1869	1869	1869	0
352	20250319	153400	50384076	1869	1869	1869	1869	0
353	20250319	153300	50384076	1869	1869	1869	1869	0
354	20250319	153200	50384076	1869	1869	1869	1869	0
355	20250319	153100	50384076	1869	1869	1869	1869	0
356	20250319	153000	50384076	1869	1869	1869	1869	756
357	20250319	152900	48971112	1869	1869	1869	1869	0
358	20250319	152800	48971112	1869	1869	1869	1869	0
359	20250319	152700	48971112	1869	1869	1869	1869	0
360	20250319	152600	48971112	1869	1869	1869	1869	0
361	20250319	152500	48971112	1869	1869	1869	1869	0
362	20250319	152400	48971112	1869	1869	1869	1869	0
363	20250319	152300	48971112	1869	1869	1869	1869	0
364	20250319	152200	48971112	1869	1869	1869	1869	0
365	20250319	152100	48971112	1869	1869	1869	1869	0
366	20250319	152000	48971112	1869	1869	1869	1869	0
367	20250319	151900	48971112	1869	1857	1869	1852	58
368	20250319	151800	48863539	1871	1871	1871	1871	0
369	20250319	151700	48863539	1871	1871	1871	1871	0
370	20250319	151600	48863539	1871	1871	1871	1871	0
371	20250319	151500	48863539	1871	1871	1871	1871	0
372	20250319	151400	48863539	1871	1871	1871	1871	0
373	20250319	151300	48863539	1871	1871	1871	1871	0
374	20250319	151200	48863539	1871	1866	1871	1866	40
375	20250319	151100	48788859	1867	1864	1867	1864	10
376	20250319	151000	48770216	1866	1854	1866	1849	544
377	20250319	150900	47763850	1857	1858	1858	1857	27
378	20250319	150800	47713706	1858	1860	1860	1858	301
379	20250319	150700	47154446	1859	1860	1860	1859	279
380	20250319	150600	46635783	1871	1871	1871	1871	0
381	20250319	150500	46635783	1871	1871	1871	1871	0
382	20250319	150400	46635783	1871	1871	1871	1871	0
383	20250319	150300	46635783	1871	1871	1871	1871	0
384	20250319	150200	46635783	1871	1871	1871	1871	0
385	20250319	150100	46635783	1871	1871	1871	1871	0
386	20250319	150000	46635783	1871	1871	1871	1871	0
387	20250319	145900	46635783	1871	1871	1871	1871	0
388	20250319	145800	46635783	1871	1871	1871	1871	0
389	20250319	145700	46635783	1871	1871	1871	1871	0
390	20250319	145600	46635783	1871	1871	1871	1871	0
391	20250319	145500	46635783	1871	1871	1871	1871	0
392	20250319	145400	46635783	1871	1871	1871	1871	0
393	20250319	145300	46635783	1871	1871	1871	1871	0
394	20250319	145200	46635783	1871	1871	1871	1871	0
395	20250319	145100	46635783	1871	1871	1871	1871	0
396	20250319	145000	46635783	1871	1871	1871	1871	0
397	20250319	144900	46635783	1871	1871	1871	1871	15
398	20250319	144800	46607718	1867	1865	1867	1865	301
399	20250319	144700	46046351	1867	1867	1867	1867	0
400	20250319	144600	46046351	1867	1867	1867	1867	0
401	20250319	144500	46046351	1867	1867	1867	1867	0
402	20250319	144400	46046351	1867	1867	1867	1867	0
403	20250319	144300	46046351	1867	1867	1867	1867	0
404	20250319	144200	46046351	1867	1867	1867	1867	0
405	20250319	144100	46046351	1867	1867	1867	1867	0
406	20250319	144000	46046351	1867	1867	1867	1867	0
407	20250319	143900	46046351	1867	1867	1867	1867	0
408	20250319	143800	46046351	1867	1867	1867	1867	0
409	20250319	143700	46046351	1867	1867	1867	1867	0
410	20250319	143600	46046351	1867	1867	1867	1867	0
411	20250319	143500	46046351	1867	1867	1867	1867	0
412	20250319	143400	46046351	1867	1867	1867	1867	0
413	20250319	143300	46046351	1867	1867	1867	1867	0
414	20250319	143200	46046351	1867	1867	1867	1867	0
415	20250319	143100	46046351	1867	1867	1867	1867	0
416	20250319	143000	46046351	1867	1867	1867	1867	0
417	20250319	142900	46046351	1867	1867	1867	1867	0
418	20250319	142800	46046351	1867	1867	1867	1867	0
419	20250319	142700	46046351	1867	1867	1867	1867	0
420	20250319	142600	46046351	1867	1867	1867	1867	0
421	20250319	142500	46046351	1867	1867	1867	1867	0
422	20250319	142400	46046351	1867	1867	1867	1867	0
423	20250319	142300	46046351	1867	1867	1867	1867	0
424	20250319	142200	46046351	1867	1867	1867	1867	0
425	20250319	142100	46046351	1867	1867	1867	1867	34
426	20250319	142000	45982873	1867	1867	1867	1867	0
427	20250319	141900	45982873	1867	1867	1867	1867	5
428	20250319	141800	45973538	1858	1858	1858	1858	0
429	20250319	141700	45973538	1858	1858	1858	1858	0
430	20250319	141600	45973538	1858	1865	1865	1858	348
431	20250319	141500	45325795	1867	1867	1867	1867	3
432	20250319	141400	45320194	1872	1872	1872	1872	0
433	20250319	141300	45320194	1872	1872	1872	1872	0
434	20250319	141200	45320194	1872	1872	1872	1872	0
435	20250319	141100	45320194	1872	1872	1872	1872	0
436	20250319	141000	45320194	1872	1872	1872	1872	0
437	20250319	140900	45320194	1872	1872	1872	1872	0
438	20250319	140800	45320194	1872	1872	1872	1872	0
439	20250319	140700	45320194	1872	1872	1872	1872	0
440	20250319	140600	45320194	1872	1872	1872	1872	0
441	20250319	140500	45320194	1872	1872	1872	1872	0
442	20250319	140400	45320194	1872	1872	1873	1868	52
443	20250319	140300	45222853	1872	1872	1872	1872	0
444	20250319	140200	45222853	1872	1872	1872	1872	0
445	20250319	140100	45222853	1872	1872	1872	1872	0
446	20250319	140000	45222853	1872	1872	1872	1872	0
447	20250319	135900	45222853	1872	1872	1872	1872	0
448	20250319	135800	45222853	1872	1872	1872	1872	0
449	20250319	135700	45222853	1872	1869	1872	1869	208
450	20250319	135600	44833789	1872	1872	1872	1872	0
451	20250319	135500	44833789	1872	1872	1872	1872	0
452	20250319	135400	44833789	1872	1872	1872	1872	50
453	20250319	135300	44740189	1872	1872	1872	1872	0
454	20250319	135200	44740189	1872	1872	1872	1872	0
455	20250319	135100	44740189	1872	1872	1872	1872	0
456	20250319	135000	44740189	1872	1872	1872	1872	0
457	20250319	134900	44740189	1872	1872	1872	1872	0
458	20250319	134800	44740189	1872	1872	1872	1872	0
459	20250319	134700	44740189	1872	1872	1872	1872	0
460	20250319	134600	44740189	1872	1872	1872	1872	0
461	20250319	134500	44740189	1872	1872	1872	1872	0
462	20250319	134400	44740189	1872	1872	1872	1872	0
463	20250319	134300	44740189	1872	1872	1872	1872	0
464	20250319	134200	44740189	1872	1872	1872	1872	0
465	20250319	134100	44740189	1872	1872	1872	1872	0
466	20250319	134000	44740189	1872	1872	1872	1872	0
467	20250319	133900	44740189	1872	1872	1872	1872	0
468	20250319	133800	44740189	1872	1872	1872	1872	0
469	20250319	133700	44740189	1872	1872	1872	1872	0
470	20250319	133600	44740189	1872	1872	1872	1872	0
471	20250319	133500	44740189	1872	1872	1872	1872	0
472	20250319	133400	44740189	1872	1872	1872	1872	0
473	20250319	133300	44740189	1872	1872	1872	1872	0
474	20250319	133200	44740189	1872	1872	1872	1872	0
475	20250319	133100	44740189	1872	1872	1872	1872	0
476	20250319	133000	44740189	1872	1872	1872	1872	0
477	20250319	132900	44740189	1872	1872	1872	1872	0
478	20250319	132800	44740189	1872	1872	1872	1872	0
479	20250319	132700	44740189	1872	1872	1872	1872	0
480	20250319	132600	44740189	1872	1872	1872	1872	20
481	20250319	132500	44702749	1872	1872	1872	1872	0
482	20250319	132400	44702749	1872	1872	1872	1872	0
483	20250319	132300	44702749	1872	1872	1872	1872	0
484	20250319	132200	44702749	1872	1872	1872	1872	0
485	20250319	132100	44702749	1872	1872	1872	1872	0
486	20250319	132000	44702749	1872	1872	1872	1872	0
487	20250319	131900	44702749	1872	1872	1872	1872	0
488	20250319	131800	44702749	1872	1872	1872	1872	5
489	20250319	131700	44693389	1866	1866	1866	1866	0
490	20250319	131600	44693389	1866	1866	1866	1866	0
491	20250319	131500	44693389	1866	1866	1866	1866	2000
492	20250319	131400	40961389	1866	1866	1866	1866	0
493	20250319	131300	40961389	1866	1866	1866	1866	33
494	20250319	131200	40899811	1860	1860	1860	1860	0
495	20250319	131100	40899811	1860	1860	1860	1860	0
496	20250319	131000	40899811	1860	1860	1860	1860	0
497	20250319	130900	40899811	1860	1860	1860	1860	0
498	20250319	130800	40899811	1860	1860	1860	1860	0
499	20250319	130700	40899811	1860	1860	1860	1860	0
500	20250319	130600	40899811	1860	1860	1860	1860	0
501	20250319	130500	40899811	1860	1860	1860	1860	0
502	20250319	130400	40899811	1860	1860	1860	1860	0
503	20250319	130300	40899811	1860	1860	1860	1860	0
504	20250319	130200	40899811	1860	1860	1860	1860	602
505	20250319	130100	39780091	1860	1860	1860	1860	0
506	20250319	130000	39780091	1860	1860	1860	1860	0
507	20250319	125900	39780091	1860	1860	1860	1860	0
508	20250319	125800	39780091	1860	1860	1860	1860	0
509	20250319	125700	39780091	1860	1860	1860	1860	0
510	20250319	125600	39780091	1860	1860	1860	1860	0
511	20250319	125500	39780091	1860	1860	1860	1860	0
512	20250319	125400	39780091	1860	1860	1860	1860	0
513	20250319	125300	39780091	1860	1860	1860	1860	0
514	20250319	125200	39780091	1860	1860	1860	1860	1000
515	20250319	125100	37920091	1862	1862	1862	1862	0
516	20250319	125000	37920091	1862	1862	1862	1862	0
517	20250319	124900	37920091	1862	1862	1862	1862	0
518	20250319	124800	37920091	1862	1862	1862	1862	0
519	20250319	124700	37920091	1862	1862	1862	1862	0
520	20250319	124600	37920091	1862	1862	1862	1862	0
521	20250319	124500	37920091	1862	1862	1862	1862	0
522	20250319	124400	37920091	1862	1862	1862	1862	0
523	20250319	124300	37920091	1862	1860	1862	1860	11
524	20250319	124200	37899621	1860	1860	1860	1860	4
525	20250319	124100	37892181	1861	1863	1863	1861	40
526	20250319	124000	37817691	1866	1866	1866	1866	0
527	20250319	123900	37817691	1866	1866	1866	1866	0
528	20250319	123800	37817691	1866	1866	1866	1866	0
529	20250319	123700	37817691	1866	1866	1866	1866	0
530	20250319	123600	37817691	1866	1866	1866	1866	0
531	20250319	123500	37817691	1866	1866	1866	1866	0
532	20250319	123400	37817691	1866	1866	1866	1866	0
533	20250319	123300	37817691	1866	1866	1866	1866	0
534	20250319	123200	37817691	1866	1866	1866	1866	0
535	20250319	123100	37817691	1866	1866	1866	1866	0
536	20250319	123000	37817691	1866	1866	1866	1866	0
537	20250319	122900	37817691	1866	1866	1866	1866	0
538	20250319	122800	37817691	1866	1866	1866	1866	0
539	20250319	122700	37817691	1866	1866	1866	1866	0
540	20250319	122600	37817691	1866	1866	1866	1866	12
541	20250319	122500	37795299	1866	1866	1866	1866	544
542	20250319	122400	36780195	1866	1866	1866	1866	0
543	20250319	122300	36780195	1866	1866	1866	1866	0
544	20250319	122200	36780195	1866	1866	1866	1866	0
545	20250319	122100	36780195	1866	1866	1866	1866	6
546	20250319	122000	36768999	1866	1863	1866	1863	130
547	20250319	121900	36526632	1866	1866	1866	1866	0
548	20250319	121800	36526632	1866	1866	1866	1866	0
549	20250319	121700	36526632	1866	1866	1866	1866	0
550	20250319	121600	36526632	1866	1866	1866	1866	0
551	20250319	121500	36526632	1866	1866	1866	1866	0
552	20250319	121400	36526632	1866	1866	1866	1866	0
553	20250319	121300	36526632	1866	1866	1866	1866	850
554	20250319	121200	34940532	1872	1872	1872	1872	0
555	20250319	121100	34940532	1872	1872	1872	1872	0
556	20250319	121000	34940532	1872	1872	1872	1872	0
557	20250319	120900	34940532	1872	1872	1872	1872	0
558	20250319	120800	34940532	1872	1872	1872	1872	0
559	20250319	120700	34940532	1872	1872	1872	1872	0
560	20250319	120600	34940532	1872	1872	1872	1872	0
561	20250319	120500	34940532	1872	1872	1872	1872	0
562	20250319	120400	34940532	1872	1872	1872	1872	0
563	20250319	120300	34940532	1872	1872	1872	1872	0
564	20250319	120200	34940532	1872	1872	1872	1872	0
565	20250319	120100	34940532	1872	1872	1872	1872	0
566	20250319	120000	34940532	1872	1872	1872	1872	0
567	20250319	115900	34940532	1872	1862	1872	1857	1014
568	20250319	115800	33057158	1873	1873	1873	1873	0
569	20250319	115700	33057158	1873	1873	1873	1873	0
570	20250319	115600	33057158	1873	1873	1873	1873	0
571	20250319	115500	33057158	1873	1873	1873	1873	0
572	20250319	115400	33057158	1873	1873	1873	1873	0
573	20250319	115300	33057158	1873	1873	1873	1873	0
574	20250319	115200	33057158	1873	1873	1873	1873	0
575	20250319	115100	33057158	1873	1873	1873	1873	0
576	20250319	115000	33057158	1873	1873	1873	1873	0
577	20250319	114900	33057158	1873	1873	1873	1873	0
578	20250319	114800	33057158	1873	1873	1873	1873	0
579	20250319	114700	33057158	1873	1873	1873	1873	0
580	20250319	114600	33057158	1873	1873	1873	1873	0
581	20250319	114500	33057158	1873	1873	1873	1873	0
582	20250319	114400	33057158	1873	1873	1873	1873	0
583	20250319	114300	33057158	1873	1873	1873	1873	0
584	20250319	114200	33057158	1873	1873	1873	1873	0
585	20250319	114100	33057158	1873	1873	1873	1873	0
586	20250319	114000	33057158	1873	1873	1873	1873	0
587	20250319	113900	33057158	1873	1873	1873	1873	0
588	20250319	113800	33057158	1873	1873	1873	1873	0
589	20250319	113700	33057158	1873	1873	1873	1873	1
590	20250319	113600	33055285	1862	1862	1862	1862	0
591	20250319	113500	33055285	1862	1862	1862	1862	0
592	20250319	113400	33055285	1862	1862	1862	1862	100
593	20250319	113300	32869085	1875	1875	1875	1875	0
594	20250319	113200	32869085	1875	1875	1875	1875	0
595	20250319	113100	32869085	1875	1875	1875	1875	0
596	20250319	113000	32869085	1875	1875	1875	1875	0
597	20250319	112900	32869085	1875	1875	1875	1875	0
598	20250319	112800	32869085	1875	1875	1875	1875	0
599	20250319	112700	32869085	1875	1875	1875	1875	0
600	20250319	112600	32869085	1875	1875	1875	1875	0
601	20250319	112500	32869085	1875	1875	1875	1875	0
602	20250319	112400	32869085	1875	1875	1875	1875	0
603	20250319	112300	32869085	1875	1875	1875	1875	1
604	20250319	112200	32867210	1875	1874	1875	1874	1673
605	20250319	112100	29730561	1875	1875	1875	1875	0
606	20250319	112000	29730561	1875	1875	1875	1875	0
607	20250319	111900	29730561	1875	1875	1875	1875	0
608	20250319	111800	29730561	1875	1875	1875	1875	0
609	20250319	111700	29730561	1875	1875	1875	1875	0
610	20250319	111600	29730561	1875	1875	1875	1875	0
611	20250319	111500	29730561	1875	1875	1875	1875	0
612	20250319	111400	29730561	1875	1875	1875	1875	0
613	20250319	111300	29730561	1875	1875	1875	1875	0
614	20250319	111200	29730561	1875	1875	1875	1875	0
615	20250319	111100	29730561	1875	1875	1875	1875	0
616	20250319	111000	29730561	1875	1874	1875	1874	27
617	20250319	110900	29679937	1866	1866	1866	1866	0
618	20250319	110800	29679937	1866	1866	1866	1866	0
619	20250319	110700	29679937	1866	1866	1866	1866	0
620	20250319	110600	29679937	1866	1866	1866	1866	0
621	20250319	110500	29679937	1866	1869	1869	1866	1112
622	20250319	110400	27603829	1875	1875	1875	1875	0
623	20250319	110300	27603829	1875	1875	1875	1875	0
624	20250319	110200	27603829	1875	1875	1875	1875	0
625	20250319	110100	27603829	1875	1875	1875	1875	0
626	20250319	110000	27603829	1875	1875	1875	1875	0
627	20250319	105900	27603829	1875	1875	1875	1875	0
628	20250319	105800	27603829	1875	1875	1875	1875	10
629	20250319	105700	27585079	1876	1876	1876	1876	0
630	20250319	105600	27585079	1876	1876	1876	1876	0
631	20250319	105500	27585079	1876	1876	1876	1876	0
632	20250319	105400	27585079	1876	1876	1876	1876	0
633	20250319	105300	27585079	1876	1876	1876	1876	0
634	20250319	105200	27585079	1876	1876	1876	1876	0
635	20250319	105100	27585079	1876	1876	1876	1876	0
636	20250319	105000	27585079	1876	1876	1876	1876	0
637	20250319	104900	27585079	1876	1876	1876	1876	1000
638	20250319	104800	25709079	1878	1878	1878	1878	0
639	20250319	104700	25709079	1878	1878	1878	1878	0
640	20250319	104600	25709079	1878	1878	1878	1878	0
641	20250319	104500	25709079	1878	1878	1878	1878	400
642	20250319	104400	24957879	1878	1877	1878	1877	1078
643	20250319	104300	22934460	1877	1877	1877	1877	0
644	20250319	104200	22934460	1877	1877	1877	1877	0
645	20250319	104100	22934460	1877	1876	1877	1876	600
646	20250319	104000	21808264	1877	1876	1877	1876	5
647	20250319	103900	21798883	1877	1877	1877	1877	0
648	20250319	103800	21798883	1877	1877	1877	1877	0
649	20250319	103700	21798883	1877	1877	1877	1877	0
650	20250319	103600	21798883	1877	1877	1877	1877	0
651	20250319	103500	21798883	1877	1872	1877	1872	730
652	20250319	103400	20432018	1872	1858	1872	1858	1100
653	20250319	103300	18380675	1858	1858	1858	1858	0
654	20250319	103200	18380675	1858	1858	1858	1858	0
655	20250319	103100	18380675	1858	1858	1858	1858	0
656	20250319	103000	18380675	1858	1860	1860	1858	4
657	20250319	102900	18373241	1861	1861	1861	1861	0
658	20250319	102800	18373241	1861	1861	1861	1861	10
659	20250319	102700	18354631	1860	1862	1862	1860	26
660	20250319	102600	18306253	1867	1867	1867	1867	0
661	20250319	102500	18306253	1867	1867	1867	1867	0
662	20250319	102400	18306253	1867	1867	1867	1867	0
663	20250319	102300	18306253	1867	1867	1867	1867	0
664	20250319	102200	18306253	1867	1867	1867	1867	0
665	20250319	102100	18306253	1867	1867	1867	1867	1
666	20250319	102000	18304386	1872	1872	1872	1872	0
667	20250319	101900	18304386	1872	1872	1872	1872	2
668	20250319	101800	18300642	1867	1867	1867	1867	0
669	20250319	101700	18300642	1867	1870	1870	1867	10
670	20250319	101600	18281969	1870	1870	1870	1870	4
671	20250319	101500	18274489	1877	1876	1877	1872	7
672	20250319	101400	18261356	1876	1876	1876	1876	0
673	20250319	101300	18261356	1876	1877	1877	1876	9
674	20250319	101200	18244467	1872	1876	1876	1870	22
675	20250319	101100	18203263	1877	1864	1877	1864	36
676	20250319	101000	18135884	1868	1868	1877	1864	61
677	20250319	100900	18021750	1868	1868	1868	1868	0
678	20250319	100800	18021750	1868	1868	1868	1868	9
679	20250319	100700	18004938	1874	1874	1874	1874	0
680	20250319	100600	18004938	1874	1874	1874	1874	0
681	20250319	100500	18004938	1874	1874	1874	1874	0
682	20250319	100400	18004938	1874	1874	1874	1874	0
683	20250319	100300	18004938	1874	1874	1874	1874	0
684	20250319	100200	18004938	1874	1868	1874	1868	8
685	20250319	100100	17989962	1868	1869	1869	1868	4
686	20250319	100000	17982489	1874	1873	1874	1873	5
687	20250319	095900	17973123	1874	1874	1874	1874	0
688	20250319	095800	17973123	1874	1874	1874	1874	0
689	20250319	095700	17973123	1874	1874	1874	1874	0
690	20250319	095600	17973123	1874	1874	1874	1874	0
691	20250319	095500	17973123	1874	1874	1874	1874	0
692	20250319	095400	17973123	1874	1874	1874	1874	0
693	20250319	095300	17973123	1874	1874	1874	1874	3
694	20250319	095200	17967501	1874	1874	1874	1874	0
695	20250319	095100	17967501	1874	1874	1874	1874	0
696	20250319	095000	17967501	1874	1873	1874	1873	100
697	20250319	094900	17780102	1874	1874	1874	1874	0
698	20250319	094800	17780102	1874	1874	1874	1874	0
699	20250319	094700	17780102	1874	1874	1874	1874	0
700	20250319	094600	17780102	1874	1869	1874	1869	50
701	20250319	094500	17686572	1869	1869	1869	1860	65
702	20250319	094400	17565447	1869	1869	1869	1869	2
703	20250319	094300	17561709	1858	1861	1861	1858	65
704	20250319	094200	17440867	1869	1869	1869	1869	0
705	20250319	094100	17440867	1869	1868	1869	1868	2480
706	20250319	094000	12806140	1869	1869	1869	1869	0
707	20250319	093900	12806140	1869	1869	1869	1869	0
708	20250319	093800	12806140	1869	1869	1869	1869	0
709	20250319	093700	12806140	1869	1868	1869	1868	37
710	20250319	093600	12737023	1868	1868	1868	1868	36
711	20250319	093500	12669775	1868	1868	1868	1868	0
712	20250319	093400	12669775	1868	1868	1868	1868	33
713	20250319	093300	12608131	1852	1852	1852	1852	8
714	20250319	093200	12593315	1868	1868	1868	1868	0
715	20250319	093100	12593315	1868	1868	1868	1868	0
716	20250319	093000	12593315	1868	1868	1868	1868	0
717	20250319	092900	12593315	1868	1868	1868	1868	0
718	20250319	092800	12593315	1868	1868	1868	1868	0
719	20250319	092700	12593315	1868	1866	1868	1866	1400
720	20250319	092600	9978178	1867	1867	1867	1867	0
721	20250319	092500	9978178	1867	1866	1867	1866	1300
722	20250319	092400	7551086	1867	1867	1867	1867	1198
723	20250319	092300	5314420	1866	1866	1866	1866	0
724	20250319	092200	5314420	1866	1866	1866	1866	0
725	20250319	092100	5314420	1866	1866	1866	1866	0
726	20250319	092000	5314420	1866	1866	1866	1866	529
727	20250319	091900	4327306	1866	1866	1866	1866	0
728	20250319	091800	4327306	1866	1866	1866	1866	0
729	20250319	091700	4327306	1866	1866	1866	1866	0
730	20250319	091600	4327306	1866	1866	1866	1866	1
731	20250319	091500	4325440	1860	1860	1860	1860	30
732	20250319	091400	4269640	1860	1857	1860	1857	300
733	20250319	091300	3712110	1857	1855	1857	1855	300
734	20250319	091200	3155114	1856	1856	1856	1856	0
735	20250319	091100	3155114	1856	1856	1856	1856	0
736	20250319	091000	3155114	1856	1856	1856	1856	1
737	20250319	090900	3153258	1831	1831	1831	1831	3
738	20250319	090800	3147765	1856	1856	1856	1856	0
739	20250319	090700	3147765	1856	1856	1856	1856	10
740	20250319	090600	3129205	1867	1867	1867	1867	0
741	20250319	090500	3129205	1867	1867	1867	1867	0
742	20250319	090400	3129205	1867	1867	1867	1867	0
743	20250319	090300	3129205	1867	1867	1867	1867	0
744	20250319	090200	3129205	1867	1867	1867	1867	0
745	20250319	090100	3129205	1867	1867	1867	1867	0
746	20250319	090000	3129205	1867	1869	1869	1867	1676